Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.20 | 31.24 | 31.04 | 31.13 | 69,066 | -0.14(-0.44%) |
Sep 27, 2012 | 31.27 | 31.35 | 31.14 | 31.27 | 124,362 | +0.11(+0.36%) |
Sep 26, 2012 | 31.22 | 31.26 | 31.16 | 31.16 | 99,963 | -0.05(-0.15%) |
Sep 25, 2012 | 31.45 | 31.55 | 31.20 | 31.20 | 53,427 | -0.16(-0.50%) |
Sep 24, 2012 | 31.24 | 31.44 | 31.24 | 31.36 | 156,858 | +0.05(+0.16%) |
Sep 21, 2012 | 31.36 | 31.41 | 31.30 | 31.31 | 138,506 | +0.07(+0.23%) |
Sep 20, 2012 | 31.07 | 31.28 | 31.07 | 31.24 | 155,315 | +0.07(+0.23%) |
Sep 19, 2012 | 31.12 | 31.26 | 31.08 | 31.17 | 164,862 | +0.03(+0.11%) |
Sep 18, 2012 | 31.12 | 31.14 | 31.06 | 31.13 | 120,311 | +0.03(+0.08%) |
Sep 17, 2012 | 31.12 | 31.16 | 31.04 | 31.11 | 129,943 | -0.02(-0.07%) |
Sep 14, 2012 | 31.32 | 31.34 | 31.05 | 31.13 | 154,674 | -0.18(-0.58%) |
Sep 13, 2012 | 30.93 | 31.34 | 30.84 | 31.31 | 123,513 | +0.38(+1.23%) |
Sep 12, 2012 | 30.96 | 31.00 | 30.88 | 30.93 | 75,860 | +0.00(+0.00%) |
Sep 11, 2012 | 30.90 | 31.00 | 30.90 | 30.93 | 77,960 | +0.07(+0.21%) |
Sep 10, 2012 | 30.88 | 30.96 | 30.84 | 30.86 | 71,517 | -0.05(-0.17%) |
Sep 07, 2012 | 30.98 | 30.98 | 30.82 | 30.92 | 156,833 | -0.02(-0.06%) |
Sep 06, 2012 | 30.68 | 30.94 | 30.68 | 30.94 | 172,283 | +0.43(+1.42%) |
Sep 05, 2012 | 30.56 | 30.58 | 30.46 | 30.50 | 93,991 | +0.01(+0.02%) |
Sep 04, 2012 | 30.47 | 30.58 | 30.33 | 30.50 | 261,921 | +0.05(+0.15%) |
Aug 31, 2012 | 30.55 | 30.61 | 30.36 | 30.45 | 63,766 | +0.06(+0.19%) |
Aug 30, 2012 | 30.46 | 30.48 | 30.34 | 30.39 | 83,752 | -0.15(-0.49%) |
Aug 29, 2012 | 30.55 | 30.65 | 30.50 | 30.54 | 54,820 | +0.04(+0.13%) |
Aug 27, 2012 | 30.49 | 30.55 | 30.46 | 30.50 | 43,170 | +0.00(+0.01%) |
Aug 24, 2012 | 30.25 | 30.56 | 30.25 | 30.50 | 66,587 | +0.22(+0.73%) |
Aug 23, 2012 | 30.41 | 30.41 | 30.24 | 30.28 | 76,484 | -0.20(-0.67%) |
Aug 22, 2012 | 30.53 | 30.53 | 30.37 | 30.48 | 59,126 | -0.09(-0.30%) |
Aug 21, 2012 | 30.75 | 30.83 | 30.54 | 30.57 | 96,760 | -0.16(-0.53%) |
Aug 20, 2012 | 30.71 | 30.77 | 30.66 | 30.73 | 142,674 | -0.03(-0.11%) |
Aug 17, 2012 | 30.90 | 30.90 | 30.71 | 30.77 | 40,219 | -0.08(-0.28%) |
Aug 16, 2012 | 30.80 | 30.87 | 30.65 | 30.85 | 71,620 | +0.09(+0.30%) |
Aug 15, 2012 | 30.78 | 30.81 | 30.73 | 30.76 | 178,274 | -0.06(-0.19%) |
Aug 14, 2012 | 30.89 | 30.90 | 30.77 | 30.82 | 124,483 | +0.04(+0.13%) |
Aug 13, 2012 | 30.81 | 30.81 | 30.67 | 30.78 | 94,499 | -0.05(-0.17%) |
Aug 10, 2012 | 30.68 | 30.84 | 30.61 | 30.83 | 44,541 | +0.12(+0.38%) |
Aug 09, 2012 | 30.69 | 30.75 | 30.65 | 30.72 | 166,850 | +0.00(+0.00%) |
Aug 08, 2012 | 30.63 | 30.73 | 30.61 | 30.72 | 277,965 | +0.01(+0.04%) |
Aug 07, 2012 | 30.97 | 30.97 | 30.70 | 30.70 | 183,337 | -0.17(-0.55%) |
Aug 06, 2012 | 30.91 | 31.00 | 30.86 | 30.87 | 169,744 | +0.03(+0.08%) |
Aug 03, 2012 | 30.82 | 30.92 | 30.80 | 30.85 | 108,580 | +0.37(+1.22%) |
Aug 02, 2012 | 30.52 | 30.58 | 30.28 | 30.47 | 175,949 | -0.22(-0.72%) |
Aug 01, 2012 | 30.85 | 30.96 | 30.70 | 30.70 | 121,606 | -0.04(-0.13%) |
Jul 31, 2012 | 30.79 | 30.89 | 30.73 | 30.73 | 194,966 | -0.02(-0.06%) |
Jul 30, 2012 | 30.61 | 30.86 | 30.61 | 30.75 | 323,550 | +0.01(+0.04%) |
Jul 27, 2012 | 30.45 | 30.83 | 30.43 | 30.74 | 85,281 | +0.46(+1.51%) |
Jul 26, 2012 | 30.20 | 30.34 | 30.18 | 30.28 | 107,390 | +0.43(+1.42%) |
Jul 25, 2012 | 29.94 | 29.96 | 29.77 | 29.86 | 95,492 | +0.03(+0.11%) |
Jul 24, 2012 | 30.13 | 30.13 | 29.62 | 29.83 | 90,276 | -0.29(-0.98%) |
Jul 23, 2012 | 30.02 | 30.17 | 29.93 | 30.12 | 104,100 | -0.20(-0.65%) |
Jul 20, 2012 | 30.34 | 30.39 | 30.27 | 30.32 | 160,718 | -0.17(-0.56%) |
Jul 19, 2012 | 30.58 | 30.58 | 30.36 | 30.49 | 117,434 | -0.09(-0.30%) |
Jul 18, 2012 | 30.40 | 30.60 | 30.33 | 30.58 | 184,739 | +0.11(+0.36%) |
Jul 17, 2012 | 30.26 | 30.51 | 30.21 | 30.47 | 126,915 | +0.27(+0.88%) |
Jul 16, 2012 | 30.14 | 30.27 | 30.10 | 30.20 | 152,061 | -0.02(-0.06%) |
Jul 13, 2012 | 29.92 | 30.22 | 29.89 | 30.22 | 65,901 | +0.38(+1.29%) |
Jul 12, 2012 | 29.80 | 29.91 | 29.68 | 29.84 | 94,119 | -0.01(-0.04%) |
Jul 11, 2012 | 29.94 | 29.94 | 29.71 | 29.85 | 67,800 | +0.01(+0.04%) |
Jul 10, 2012 | 30.12 | 30.12 | 29.76 | 29.84 | 113,954 | -0.15(-0.50%) |
Jul 09, 2012 | 29.97 | 29.99 | 29.86 | 29.99 | 82,518 | +0.04(+0.14%) |
Jul 06, 2012 | 29.86 | 29.97 | 29.78 | 29.94 | 96,560 | -0.10(-0.33%) |
Jul 05, 2012 | 30.19 | 30.19 | 29.97 | 30.04 | 409,808 | -0.14(-0.45%) |
Jul 03, 2012 | 30.12 | 30.18 | 30.08 | 30.18 | 188,466 | +0.03(+0.11%) |