Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.58 | 31.88 | 31.25 | 31.74 | 79,957 | +0.05(+0.17%) |
Sep 27, 2012 | 31.71 | 31.92 | 31.43 | 31.69 | 153,693 | +0.01(+0.03%) |
Sep 26, 2012 | 31.71 | 31.75 | 31.05 | 31.68 | 147,439 | -0.04(-0.11%) |
Sep 25, 2012 | 32.88 | 32.93 | 31.22 | 31.72 | 226,237 | -1.15(-3.49%) |
Sep 24, 2012 | 33.32 | 33.32 | 32.56 | 32.86 | 157,270 | -0.67(-2.00%) |
Sep 21, 2012 | 33.40 | 33.58 | 33.11 | 33.53 | 137,640 | +0.23(+0.69%) |
Sep 20, 2012 | 33.08 | 33.48 | 32.86 | 33.30 | 69,757 | -0.04(-0.13%) |
Sep 19, 2012 | 33.31 | 33.70 | 33.18 | 33.35 | 142,523 | +0.03(+0.08%) |
Sep 18, 2012 | 33.80 | 33.80 | 33.15 | 33.32 | 139,846 | -0.66(-1.95%) |
Sep 17, 2012 | 34.09 | 34.20 | 33.68 | 33.98 | 89,484 | -0.29(-0.85%) |
Sep 14, 2012 | 34.26 | 34.35 | 33.86 | 34.27 | 165,634 | +0.02(+0.05%) |
Sep 13, 2012 | 34.15 | 34.68 | 33.79 | 34.25 | 232,218 | -0.12(-0.36%) |
Sep 12, 2012 | 34.35 | 34.39 | 34.06 | 34.38 | 59,672 | +0.15(+0.44%) |
Sep 11, 2012 | 34.07 | 34.46 | 33.96 | 34.23 | 84,783 | +0.19(+0.57%) |
Sep 10, 2012 | 34.09 | 34.24 | 33.95 | 34.03 | 98,744 | -0.14(-0.41%) |
Sep 07, 2012 | 34.02 | 34.37 | 33.83 | 34.17 | 81,690 | +0.32(+0.94%) |
Sep 06, 2012 | 33.43 | 34.13 | 33.36 | 33.86 | 141,368 | +0.57(+1.72%) |
Sep 05, 2012 | 33.16 | 33.42 | 32.99 | 33.28 | 104,857 | +0.06(+0.19%) |
Sep 04, 2012 | 32.96 | 33.27 | 32.49 | 33.22 | 135,252 | +0.13(+0.40%) |
Aug 31, 2012 | 33.23 | 33.27 | 32.65 | 33.09 | 109,967 | +0.08(+0.24%) |
Aug 30, 2012 | 32.93 | 33.17 | 32.67 | 33.01 | 132,405 | -0.10(-0.29%) |
Aug 29, 2012 | 33.15 | 33.40 | 32.87 | 33.11 | 128,063 | +0.06(+0.19%) |
Aug 27, 2012 | 32.84 | 33.13 | 32.74 | 33.05 | 127,397 | +0.27(+0.83%) |
Aug 24, 2012 | 32.61 | 33.11 | 32.34 | 32.77 | 97,636 | -0.02(-0.05%) |
Aug 23, 2012 | 32.83 | 32.97 | 32.56 | 32.79 | 89,625 | -0.13(-0.40%) |
Aug 22, 2012 | 33.24 | 33.27 | 32.71 | 32.92 | 126,971 | -0.26(-0.80%) |
Aug 21, 2012 | 33.32 | 33.91 | 33.05 | 33.19 | 226,585 | -0.14(-0.42%) |
Aug 20, 2012 | 32.16 | 33.56 | 32.16 | 33.33 | 488,207 | +1.16(+3.62%) |
Aug 17, 2012 | 31.05 | 32.24 | 31.05 | 32.16 | 368,882 | +1.10(+3.55%) |
Aug 16, 2012 | 30.28 | 31.20 | 30.14 | 31.06 | 189,693 | +0.76(+2.50%) |
Aug 15, 2012 | 29.95 | 30.33 | 29.79 | 30.30 | 111,067 | +0.44(+1.48%) |
Aug 14, 2012 | 29.80 | 30.07 | 29.78 | 29.86 | 220,584 | +0.11(+0.39%) |
Aug 13, 2012 | 29.99 | 30.05 | 29.59 | 29.75 | 248,606 | -0.23(-0.76%) |
Aug 10, 2012 | 29.80 | 30.09 | 29.77 | 29.98 | 154,628 | +0.01(+0.03%) |
Aug 09, 2012 | 29.35 | 30.22 | 29.35 | 29.97 | 314,382 | +0.58(+1.98%) |
Aug 08, 2012 | 28.78 | 29.43 | 28.78 | 29.39 | 209,190 | +0.43(+1.49%) |
Aug 07, 2012 | 29.34 | 29.44 | 28.75 | 28.96 | 309,545 | +0.32(+1.11%) |
Aug 06, 2012 | 28.63 | 28.97 | 28.49 | 28.64 | 141,974 | +0.01(+0.03%) |
Aug 03, 2012 | 29.85 | 29.91 | 28.52 | 28.63 | 420,246 | -0.95(-3.22%) |
Aug 02, 2012 | 29.19 | 30.00 | 28.82 | 29.58 | 225,309 | +0.09(+0.30%) |
Aug 01, 2012 | 30.61 | 30.75 | 29.43 | 29.49 | 214,447 | -0.89(-2.93%) |
Jul 31, 2012 | 30.28 | 30.65 | 30.24 | 30.38 | 123,846 | -0.02(-0.06%) |
Jul 30, 2012 | 30.23 | 30.60 | 30.23 | 30.40 | 220,608 | +0.30(+1.00%) |
Jul 27, 2012 | 30.23 | 30.34 | 29.91 | 30.10 | 565,001 | +0.14(+0.47%) |
Jul 26, 2012 | 31.17 | 31.38 | 29.89 | 29.96 | 283,832 | -0.83(-2.69%) |
Jul 25, 2012 | 31.11 | 31.46 | 30.68 | 30.79 | 141,843 | -0.10(-0.31%) |
Jul 24, 2012 | 31.50 | 31.64 | 30.68 | 30.89 | 117,636 | -0.63(-2.01%) |
Jul 23, 2012 | 31.24 | 31.79 | 31.13 | 31.52 | 62,125 | -0.30(-0.94%) |
Jul 20, 2012 | 31.86 | 31.99 | 31.60 | 31.82 | 90,534 | -0.28(-0.88%) |
Jul 19, 2012 | 32.46 | 32.52 | 32.01 | 32.10 | 66,512 | -0.16(-0.49%) |
Jul 18, 2012 | 31.51 | 32.44 | 31.44 | 32.26 | 172,671 | +0.64(+2.04%) |
Jul 17, 2012 | 31.01 | 31.70 | 30.82 | 31.62 | 96,511 | +0.71(+2.31%) |
Jul 16, 2012 | 31.37 | 31.43 | 30.87 | 30.90 | 152,521 | -0.58(-1.85%) |
Jul 13, 2012 | 30.90 | 31.63 | 30.90 | 31.49 | 168,225 | +0.60(+1.94%) |
Jul 12, 2012 | 31.01 | 31.18 | 30.67 | 30.89 | 184,691 | -0.40(-1.27%) |
Jul 11, 2012 | 32.36 | 32.44 | 31.03 | 31.28 | 167,352 | -1.01(-3.14%) |
Jul 10, 2012 | 33.33 | 33.45 | 32.18 | 32.30 | 138,985 | -0.81(-2.45%) |
Jul 09, 2012 | 33.03 | 33.25 | 32.78 | 33.11 | 128,466 | -0.04(-0.13%) |
Jul 06, 2012 | 32.79 | 33.20 | 32.75 | 33.15 | 142,160 | +0.01(+0.03%) |
Jul 05, 2012 | 32.88 | 33.33 | 32.72 | 33.14 | 104,794 | +0.12(+0.37%) |
Jul 03, 2012 | 32.46 | 33.18 | 32.06 | 33.02 | 200,038 | +0.49(+1.52%) |