Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.10 | 28.10 | 28.10 | 28.10 | 800 | -0.57(-1.99%) |
Sep 27, 2012 | 28.26 | 28.67 | 28.26 | 28.67 | 3,535 | +0.42(+1.49%) |
Sep 26, 2012 | 27.86 | 28.25 | 27.86 | 28.25 | 2,266 | +0.16(+0.57%) |
Sep 25, 2012 | 28.04 | 28.45 | 28.04 | 28.09 | 1,401 | +0.14(+0.50%) |
Sep 24, 2012 | 28.20 | 28.20 | 27.95 | 27.95 | 1,154 | +0.02(+0.07%) |
Sep 21, 2012 | 27.83 | 28.15 | 27.83 | 27.93 | 5,339 | +0.02(+0.07%) |
Sep 20, 2012 | 27.91 | 28.32 | 27.91 | 27.91 | 2,145 | -0.46(-1.62%) |
Sep 19, 2012 | 28.00 | 28.37 | 28.00 | 28.37 | 2,100 | +0.60(+2.16%) |
Sep 18, 2012 | 27.80 | 27.80 | 27.40 | 27.77 | 2,483 | +0.29(+1.06%) |
Sep 17, 2012 | 27.85 | 27.85 | 27.48 | 27.48 | 3,672 | -0.52(-1.86%) |
Sep 14, 2012 | 27.97 | 28.00 | 27.97 | 28.00 | 3,243 | +0.10(+0.36%) |
Sep 13, 2012 | 27.49 | 27.90 | 27.49 | 27.90 | 21,043 | +0.40(+1.45%) |
Sep 12, 2012 | 27.73 | 27.73 | 27.36 | 27.50 | 57,456 | +0.77(+2.88%) |
Sep 11, 2012 | 26.56 | 26.78 | 26.56 | 26.73 | 2,333 | +0.30(+1.14%) |
Sep 10, 2012 | 26.50 | 26.84 | 26.43 | 26.43 | 978 | -0.64(-2.36%) |
Sep 07, 2012 | 27.07 | 27.07 | 27.07 | 27.07 | 118 | +0.17(+0.63%) |
Sep 05, 2012 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) | |
Sep 04, 2012 | 26.90 | 26.90 | 26.90 | 26.90 | 470 | -0.90(-3.24%) |
Aug 31, 2012 | 27.85 | 27.86 | 27.67 | 27.80 | 6,671 | -0.20(-0.71%) |
Aug 30, 2012 | 28.30 | 28.30 | 28.00 | 28.00 | 16,934 | -0.14(-0.50%) |
Aug 29, 2012 | 28.43 | 28.43 | 28.10 | 28.14 | 80,448 | -0.51(-1.78%) |
Aug 27, 2012 | 28.20 | 28.65 | 28.20 | 28.65 | 2,553 | +0.24(+0.84%) |
Aug 24, 2012 | 28.45 | 28.45 | 28.00 | 28.41 | 1,660 | +0.18(+0.64%) |
Aug 23, 2012 | 28.59 | 28.59 | 28.19 | 28.23 | 6,409 | -0.07(-0.25%) |
Aug 22, 2012 | 28.16 | 28.30 | 28.13 | 28.30 | 3,158 | +0.01(+0.04%) |
Aug 21, 2012 | 28.31 | 28.49 | 28.29 | 28.29 | 517 | +0.34(+1.22%) |
Aug 20, 2012 | 27.95 | 27.95 | 27.95 | 27.95 | 100 | +0.17(+0.61%) |
Aug 17, 2012 | 27.70 | 27.78 | 27.70 | 27.78 | 729 | +0.25(+0.89%) |
Aug 16, 2012 | 27.54 | 27.54 | 27.54 | 27.54 | 109 | +0.09(+0.35%) |
Aug 15, 2012 | 27.18 | 27.44 | 27.18 | 27.44 | 22,050 | +0.16(+0.59%) |
Aug 14, 2012 | 27.45 | 27.45 | 27.28 | 27.28 | 2,658 | -0.22(-0.80%) |
Aug 13, 2012 | 27.40 | 27.50 | 27.32 | 27.50 | 9,088 | -0.55(-1.96%) |
Aug 11, 2012 | 28.05 | 28.05 | 28.05 | 28.05 | 1,600 | +0.00(+0.00%) |
Aug 10, 2012 | 28.05 | 28.05 | 28.05 | 28.05 | 1,600 | -1.50(-5.08%) |
Aug 09, 2012 | 30.53 | 30.81 | 29.55 | 29.55 | 11,825 | -1.26(-4.09%) |
Aug 08, 2012 | 30.81 | 30.81 | 30.81 | 30.81 | 255 | +0.20(+0.65%) |
Aug 07, 2012 | 30.75 | 30.88 | 30.61 | 30.61 | 1,336 | -0.14(-0.46%) |
Aug 06, 2012 | 30.40 | 30.75 | 30.40 | 30.75 | 1,718 | +0.62(+2.06%) |
Aug 03, 2012 | 30.20 | 30.20 | 30.13 | 30.13 | 1,143 | +0.08(+0.27%) |
Aug 02, 2012 | 30.05 | 30.05 | 30.05 | 30.05 | 253 | +0.02(+0.07%) |
Aug 01, 2012 | 30.03 | 30.03 | 30.03 | 30.03 | 150 | +0.35(+1.18%) |
Jul 31, 2012 | 29.63 | 29.68 | 29.63 | 29.68 | 417 | +0.41(+1.40%) |
Jul 27, 2012 | 29.27 | 29.27 | 29.27 | 0 | +0.67(+2.34%) | |
Jul 26, 2012 | 28.38 | 28.60 | 28.38 | 28.60 | 1,600 | +0.77(+2.77%) |
Jul 25, 2012 | 27.80 | 28.12 | 27.80 | 27.83 | 1,420 | -0.22(-0.78%) |
Jul 24, 2012 | 28.35 | 28.35 | 27.95 | 28.05 | 6,497 | +0.35(+1.26%) |
Jul 23, 2012 | 28.15 | 28.15 | 27.70 | 27.70 | 375 | -0.60(-2.12%) |
Jul 20, 2012 | 28.00 | 28.35 | 28.00 | 28.30 | 2,761 | -0.38(-1.32%) |
Jul 19, 2012 | 28.68 | 28.68 | 28.68 | 28.68 | 809 | +0.29(+1.02%) |
Jul 18, 2012 | 28.26 | 28.39 | 28.26 | 28.39 | 520 | +0.09(+0.32%) |
Jul 17, 2012 | 28.00 | 28.39 | 28.00 | 28.30 | 2,920 | +0.37(+1.32%) |
Jul 16, 2012 | 27.90 | 28.10 | 27.90 | 27.93 | 870 | -0.19(-0.68%) |
Jul 12, 2012 | 28.12 | 28.12 | 28.12 | 0 | -0.62(-2.16%) | |
Jul 11, 2012 | 28.74 | 28.74 | 28.74 | 28.74 | 134 | +0.29(+1.02%) |
Jul 10, 2012 | 28.45 | 28.45 | 28.45 | 28.45 | 200 | +0.00(+0.00%) |
Jul 06, 2012 | 28.45 | 28.45 | 28.45 | 0 | -0.42(-1.45%) |