Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2012 | 32.61 | 32.61 | 32.61 | 0 | +0.38(+1.18%) | |
Sep 26, 2012 | 32.23 | 32.23 | 32.23 | 32.23 | 416 | -0.82(-2.48%) |
Sep 25, 2012 | 33.05 | 33.05 | 33.05 | 33.05 | 200 | +0.58(+1.79%) |
Sep 24, 2012 | 32.26 | 32.47 | 32.15 | 32.47 | 775 | -0.23(-0.70%) |
Sep 21, 2012 | 32.69 | 32.70 | 32.69 | 32.70 | 324 | +0.19(+0.58%) |
Sep 20, 2012 | 32.30 | 32.51 | 32.30 | 32.51 | 700 | -0.27(-0.82%) |
Sep 19, 2012 | 32.53 | 32.78 | 32.53 | 32.78 | 2,332 | +0.39(+1.20%) |
Sep 18, 2012 | 32.53 | 32.53 | 32.05 | 32.39 | 2,907 | -0.40(-1.22%) |
Sep 17, 2012 | 32.90 | 32.90 | 32.79 | 32.79 | 7,976 | -0.07(-0.21%) |
Sep 14, 2012 | 32.87 | 32.88 | 32.86 | 32.86 | 3,040 | +0.56(+1.73%) |
Sep 13, 2012 | 32.30 | 32.30 | 32.30 | 32.30 | 142 | +0.09(+0.28%) |
Sep 12, 2012 | 32.55 | 32.55 | 32.21 | 32.21 | 307 | -0.61(-1.86%) |
Sep 11, 2012 | 32.75 | 32.82 | 32.75 | 32.82 | 719 | +0.47(+1.45%) |
Sep 10, 2012 | 32.48 | 32.58 | 32.35 | 32.35 | 694 | -0.19(-0.58%) |
Sep 07, 2012 | 32.39 | 32.54 | 32.39 | 32.54 | 601 | +1.79(+5.82%) |
Sep 06, 2012 | 31.22 | 31.22 | 30.75 | 30.75 | 1,054 | +0.25(+0.82%) |
Sep 05, 2012 | 30.44 | 30.50 | 30.20 | 30.50 | 1,021 | -0.45(-1.45%) |
Sep 04, 2012 | 30.93 | 30.95 | 30.93 | 30.95 | 504 | -0.02(-0.06%) |
Aug 31, 2012 | 31.00 | 31.00 | 30.60 | 30.97 | 375 | +0.02(+0.06%) |
Aug 30, 2012 | 30.95 | 30.95 | 30.95 | 30.95 | 152 | +0.15(+0.49%) |
Aug 29, 2012 | 30.70 | 30.85 | 30.70 | 30.80 | 544 | -0.30(-0.96%) |
Aug 27, 2012 | 31.70 | 31.70 | 31.10 | 31.10 | 566 | -1.05(-3.27%) |
Aug 24, 2012 | 32.10 | 32.15 | 32.10 | 32.15 | 1,305 | -0.05(-0.16%) |
Aug 23, 2012 | 32.20 | 32.24 | 32.20 | 32.20 | 667 | -0.15(-0.46%) |
Aug 22, 2012 | 32.35 | 32.35 | 32.35 | 32.35 | 121 | -0.14(-0.43%) |
Aug 21, 2012 | 32.49 | 32.49 | 32.49 | 32.49 | 124 | +0.26(+0.81%) |
Aug 20, 2012 | 32.23 | 32.23 | 32.23 | 32.23 | 200 | +0.28(+0.88%) |
Aug 17, 2012 | 31.95 | 31.95 | 31.95 | 31.95 | 177 | +0.10(+0.31%) |
Aug 16, 2012 | 31.67 | 31.85 | 31.45 | 31.85 | 359 | +0.72(+2.31%) |
Aug 15, 2012 | 31.10 | 31.13 | 31.10 | 31.13 | 2,830 | -0.22(-0.70%) |
Aug 13, 2012 | 31.35 | 31.35 | 31.35 | 0 | -0.29(-0.92%) | |
Aug 11, 2012 | 31.64 | 31.64 | 31.64 | 31.64 | 392 | +0.00(+0.00%) |
Aug 10, 2012 | 31.64 | 31.64 | 31.64 | 31.64 | 392 | +0.19(+0.60%) |
Aug 09, 2012 | 31.40 | 31.45 | 31.40 | 31.45 | 440 | -0.80(-2.48%) |
Aug 07, 2012 | 32.25 | 32.25 | 32.25 | 0 | +0.20(+0.62%) | |
Aug 06, 2012 | 32.10 | 32.10 | 32.05 | 32.05 | 732 | +0.90(+2.89%) |
Aug 03, 2012 | 31.30 | 31.35 | 31.10 | 31.15 | 3,702 | +0.85(+2.81%) |
Aug 02, 2012 | 30.30 | 30.30 | 30.30 | 30.30 | 108 | +0.05(+0.17%) |
Aug 01, 2012 | 30.50 | 30.79 | 30.25 | 30.25 | 4,417 | -0.14(-0.46%) |
Jul 31, 2012 | 30.43 | 30.43 | 30.31 | 30.39 | 1,480 | +0.14(+0.46%) |
Jul 30, 2012 | 30.54 | 30.55 | 30.25 | 30.25 | 521 | -0.34(-1.11%) |
Jul 27, 2012 | 30.66 | 30.66 | 30.59 | 30.59 | 1,288 | -0.46(-1.48%) |
Jul 26, 2012 | 31.05 | 31.05 | 31.05 | 31.05 | 397 | +1.35(+4.55%) |
Jul 25, 2012 | 29.85 | 29.85 | 29.70 | 29.70 | 888 | +0.60(+2.06%) |
Jul 24, 2012 | 29.10 | 29.10 | 29.10 | 29.10 | 469 | -0.45(-1.52%) |
Jul 23, 2012 | 29.55 | 29.55 | 29.55 | 29.55 | 454 | -1.30(-4.21%) |
Jul 20, 2012 | 30.45 | 30.85 | 30.45 | 30.85 | 785 | -0.15(-0.48%) |
Jul 19, 2012 | 31.00 | 31.00 | 31.00 | 31.00 | 1,017 | +0.45(+1.47%) |
Jul 16, 2012 | 30.55 | 30.55 | 30.55 | 0 | +0.15(+0.49%) | |
Jul 14, 2012 | 30.50 | 30.50 | 30.40 | 30.40 | 306 | +0.00(+0.00%) |
Jul 13, 2012 | 30.50 | 30.50 | 30.40 | 30.40 | 306 | -0.17(-0.56%) |
Jul 11, 2012 | 30.57 | 30.57 | 30.57 | 0 | +0.00(+0.00%) | |
Jul 10, 2012 | 30.90 | 30.90 | 30.55 | 30.57 | 2,242 | +0.39(+1.29%) |
Jul 09, 2012 | 30.45 | 30.45 | 30.18 | 30.18 | 927 | -0.12(-0.40%) |
Jul 06, 2012 | 30.30 | 30.30 | 30.30 | 30.30 | 124 | -0.47(-1.53%) |
Jul 05, 2012 | 30.77 | 30.77 | 30.77 | 30.77 | 200 | -0.63(-2.01%) |
Jul 03, 2012 | 31.05 | 31.45 | 31.05 | 31.40 | 647 | +0.94(+3.09%) |