Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.76 | 29.83 | 29.62 | 29.65 | 15,007 | -0.22(-0.73%) |
Sep 27, 2012 | 29.60 | 29.95 | 29.55 | 29.87 | 13,591 | +0.37(+1.27%) |
Sep 26, 2012 | 29.80 | 29.82 | 29.44 | 29.49 | 173,709 | -0.25(-0.84%) |
Sep 25, 2012 | 30.39 | 30.39 | 29.73 | 29.74 | 51,221 | -0.44(-1.45%) |
Sep 24, 2012 | 30.18 | 30.35 | 30.11 | 30.18 | 14,263 | -0.12(-0.38%) |
Sep 21, 2012 | 30.48 | 30.48 | 30.28 | 30.30 | 19,434 | +0.13(+0.43%) |
Sep 20, 2012 | 30.14 | 30.19 | 30.07 | 30.17 | 17,161 | -0.20(-0.64%) |
Sep 19, 2012 | 30.42 | 30.42 | 30.30 | 30.36 | 17,402 | -0.06(-0.19%) |
Sep 18, 2012 | 30.37 | 30.42 | 30.26 | 30.42 | 16,971 | +0.11(+0.37%) |
Sep 17, 2012 | 30.47 | 30.50 | 30.31 | 30.31 | 12,249 | -0.28(-0.91%) |
Sep 14, 2012 | 30.42 | 30.77 | 30.42 | 30.59 | 34,234 | +0.30(+0.98%) |
Sep 13, 2012 | 29.96 | 30.47 | 29.84 | 30.29 | 67,164 | +0.40(+1.35%) |
Sep 12, 2012 | 29.92 | 29.95 | 29.73 | 29.89 | 30,447 | +0.12(+0.42%) |
Sep 11, 2012 | 29.71 | 29.89 | 29.69 | 29.76 | 14,547 | +0.08(+0.25%) |
Sep 10, 2012 | 29.82 | 29.83 | 29.69 | 29.69 | 11,311 | -0.11(-0.36%) |
Sep 07, 2012 | 29.70 | 29.83 | 29.68 | 29.80 | 3,903 | +0.16(+0.52%) |
Sep 06, 2012 | 29.25 | 29.70 | 29.24 | 29.64 | 35,260 | +0.57(+1.95%) |
Sep 05, 2012 | 29.10 | 29.16 | 29.01 | 29.07 | 30,386 | -0.03(-0.09%) |
Sep 04, 2012 | 28.81 | 29.10 | 28.56 | 29.10 | 45,002 | +0.35(+1.22%) |
Aug 31, 2012 | 28.76 | 28.78 | 28.54 | 28.75 | 5,567 | +0.14(+0.48%) |
Aug 30, 2012 | 28.73 | 28.74 | 28.59 | 28.61 | 53,368 | -0.30(-1.03%) |
Aug 29, 2012 | 28.87 | 29.01 | 28.77 | 28.91 | 16,698 | +0.25(+0.87%) |
Aug 27, 2012 | 28.73 | 28.80 | 28.56 | 28.66 | 682,941 | +0.06(+0.20%) |
Aug 24, 2012 | 28.45 | 28.70 | 28.37 | 28.60 | 107,913 | +0.09(+0.33%) |
Aug 23, 2012 | 28.70 | 28.70 | 28.41 | 28.51 | 13,568 | -0.21(-0.73%) |
Aug 22, 2012 | 28.79 | 28.83 | 28.63 | 28.72 | 8,997 | -0.20(-0.68%) |
Aug 21, 2012 | 28.97 | 29.27 | 28.91 | 28.91 | 37,070 | +0.05(+0.19%) |
Aug 20, 2012 | 28.91 | 28.91 | 28.73 | 28.86 | 65,103 | -0.09(-0.32%) |
Aug 17, 2012 | 28.77 | 28.96 | 28.77 | 28.95 | 14,364 | +0.20(+0.68%) |
Aug 16, 2012 | 28.37 | 28.76 | 28.37 | 28.76 | 10,677 | +0.39(+1.37%) |
Aug 15, 2012 | 28.12 | 28.38 | 28.12 | 28.37 | 17,528 | +0.01(+0.05%) |
Aug 14, 2012 | 28.44 | 28.44 | 28.27 | 28.36 | 6,920 | +0.15(+0.52%) |
Aug 13, 2012 | 28.33 | 28.33 | 28.02 | 28.21 | 7,608 | -0.07(-0.24%) |
Aug 10, 2012 | 28.25 | 28.31 | 28.21 | 28.27 | 37,551 | -0.09(-0.30%) |
Aug 09, 2012 | 28.43 | 28.43 | 28.35 | 28.36 | 28,228 | +0.14(+0.49%) |
Aug 08, 2012 | 28.29 | 28.38 | 28.22 | 28.22 | 3,745 | -0.15(-0.53%) |
Aug 07, 2012 | 28.32 | 28.47 | 28.32 | 28.37 | 7,664 | +0.26(+0.91%) |
Aug 06, 2012 | 27.89 | 28.19 | 27.87 | 28.11 | 36,191 | +0.27(+0.99%) |
Aug 03, 2012 | 27.82 | 27.96 | 27.82 | 27.84 | 30,641 | +0.66(+2.43%) |
Aug 02, 2012 | 27.02 | 27.23 | 27.02 | 27.18 | 43,716 | -0.34(-1.25%) |
Aug 01, 2012 | 27.77 | 27.77 | 27.49 | 27.52 | 8,474 | -0.37(-1.34%) |
Jul 31, 2012 | 27.93 | 28.06 | 27.84 | 27.90 | 3,815 | -0.09(-0.34%) |
Jul 30, 2012 | 28.19 | 28.24 | 27.94 | 27.99 | 135,980 | -0.10(-0.35%) |
Jul 27, 2012 | 27.57 | 28.19 | 27.45 | 28.09 | 49,958 | +0.63(+2.29%) |
Jul 26, 2012 | 27.62 | 27.62 | 27.31 | 27.46 | 4,510 | +0.27(+1.01%) |
Jul 25, 2012 | 27.29 | 27.29 | 27.13 | 27.18 | 73,219 | +0.04(+0.15%) |
Jul 24, 2012 | 27.62 | 27.62 | 27.02 | 27.14 | 11,566 | -0.37(-1.34%) |
Jul 23, 2012 | 27.47 | 27.62 | 27.38 | 27.51 | 26,233 | -0.44(-1.59%) |
Jul 20, 2012 | 28.11 | 28.11 | 27.93 | 27.95 | 88,272 | -0.37(-1.30%) |
Jul 19, 2012 | 28.54 | 28.54 | 28.32 | 28.32 | 37,936 | -0.10(-0.35%) |
Jul 18, 2012 | 28.19 | 28.56 | 28.18 | 28.42 | 16,876 | +0.16(+0.56%) |
Jul 17, 2012 | 28.34 | 28.34 | 28.14 | 28.27 | 43,073 | +0.16(+0.57%) |
Jul 16, 2012 | 28.19 | 28.21 | 28.10 | 28.11 | 7,626 | -0.24(-0.86%) |
Jul 13, 2012 | 28.22 | 28.35 | 28.22 | 28.35 | 2,577 | +0.37(+1.33%) |
Jul 12, 2012 | 27.79 | 27.99 | 27.49 | 27.98 | 28,770 | -0.01(-0.03%) |
Jul 11, 2012 | 28.08 | 28.08 | 27.85 | 27.99 | 11,972 | -0.12(-0.43%) |
Jul 10, 2012 | 28.78 | 28.78 | 28.03 | 28.11 | 16,249 | -0.26(-0.91%) |
Jul 09, 2012 | 28.38 | 28.44 | 28.35 | 28.36 | 24,377 | -0.15(-0.54%) |
Jul 06, 2012 | 28.62 | 28.62 | 28.42 | 28.52 | 9,730 | -0.35(-1.23%) |
Jul 05, 2012 | 28.90 | 28.95 | 28.73 | 28.87 | 11,286 | +0.09(+0.32%) |
Jul 03, 2012 | 28.54 | 28.82 | 28.52 | 28.78 | 2,356 | +0.27(+0.93%) |