Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.94 | 28.09 | 27.61 | 27.90 | 731,393 | -0.26(-0.94%) |
Sep 27, 2012 | 27.67 | 28.23 | 27.58 | 28.16 | 946,972 | +0.59(+2.13%) |
Sep 26, 2012 | 27.67 | 27.67 | 26.87 | 27.58 | 1,147,749 | -0.07(-0.24%) |
Sep 25, 2012 | 28.37 | 28.43 | 27.64 | 27.64 | 736,854 | -0.71(-2.52%) |
Sep 24, 2012 | 28.49 | 28.64 | 28.21 | 28.36 | 984,637 | -0.14(-0.48%) |
Sep 21, 2012 | 29.05 | 29.19 | 28.49 | 28.49 | 1,450,150 | -0.20(-0.68%) |
Sep 20, 2012 | 29.10 | 29.14 | 28.32 | 28.69 | 1,329,574 | -0.74(-2.51%) |
Sep 19, 2012 | 29.28 | 29.66 | 29.01 | 29.43 | 980,124 | +0.43(+1.48%) |
Sep 18, 2012 | 29.13 | 29.33 | 28.86 | 29.00 | 651,795 | -0.17(-0.59%) |
Sep 17, 2012 | 29.87 | 29.92 | 28.98 | 29.17 | 1,028,614 | -0.68(-2.27%) |
Sep 14, 2012 | 29.63 | 30.81 | 29.59 | 29.85 | 1,207,075 | +0.47(+1.61%) |
Sep 13, 2012 | 29.52 | 29.73 | 28.72 | 29.37 | 1,469,256 | -0.17(-0.59%) |
Sep 12, 2012 | 29.46 | 29.76 | 29.07 | 29.55 | 761,030 | +0.25(+0.85%) |
Sep 11, 2012 | 29.46 | 30.27 | 29.19 | 29.30 | 668,805 | +0.18(+0.62%) |
Sep 10, 2012 | 29.40 | 29.64 | 29.07 | 29.12 | 929,875 | -0.41(-1.40%) |
Sep 07, 2012 | 28.86 | 29.58 | 28.77 | 29.53 | 1,363,706 | +0.80(+2.78%) |
Sep 06, 2012 | 27.88 | 28.95 | 27.84 | 28.73 | 1,218,817 | +1.18(+4.29%) |
Sep 05, 2012 | 27.78 | 28.01 | 27.37 | 27.55 | 669,133 | -0.27(-0.97%) |
Sep 04, 2012 | 27.64 | 27.91 | 27.19 | 27.82 | 784,699 | +0.11(+0.38%) |
Aug 31, 2012 | 27.37 | 27.79 | 27.12 | 27.72 | 834,301 | +0.65(+2.39%) |
Aug 30, 2012 | 27.39 | 27.60 | 26.96 | 27.07 | 692,518 | -0.54(-1.96%) |
Aug 29, 2012 | 27.37 | 27.64 | 27.06 | 27.61 | 586,278 | +0.11(+0.38%) |
Aug 27, 2012 | 27.82 | 27.87 | 27.37 | 27.51 | 573,696 | -0.18(-0.65%) |
Aug 24, 2012 | 27.49 | 27.89 | 27.18 | 27.69 | 758,522 | +0.11(+0.41%) |
Aug 23, 2012 | 27.97 | 28.16 | 27.34 | 27.58 | 1,032,417 | -0.42(-1.50%) |
Aug 22, 2012 | 28.40 | 28.43 | 27.49 | 28.00 | 1,349,243 | -0.47(-1.64%) |
Aug 21, 2012 | 28.17 | 28.93 | 28.06 | 28.46 | 939,100 | +0.43(+1.53%) |
Aug 20, 2012 | 28.18 | 28.34 | 27.88 | 28.04 | 713,871 | -0.37(-1.30%) |
Aug 17, 2012 | 28.10 | 28.47 | 27.95 | 28.40 | 619,383 | +0.35(+1.23%) |
Aug 16, 2012 | 27.35 | 28.14 | 27.28 | 28.06 | 659,617 | +0.78(+2.87%) |
Aug 15, 2012 | 26.91 | 27.39 | 26.83 | 27.28 | 963,266 | +0.26(+0.97%) |
Aug 14, 2012 | 27.58 | 27.58 | 26.55 | 27.01 | 2,102,076 | -0.77(-2.79%) |
Aug 13, 2012 | 27.99 | 28.09 | 27.28 | 27.79 | 1,091,707 | -0.28(-0.99%) |
Aug 10, 2012 | 28.05 | 28.25 | 27.71 | 28.07 | 940,102 | -0.26(-0.93%) |
Aug 09, 2012 | 28.34 | 28.88 | 28.13 | 28.33 | 828,222 | -0.37(-1.28%) |
Aug 08, 2012 | 28.49 | 28.82 | 28.07 | 28.70 | 398,883 | +0.16(+0.55%) |
Aug 07, 2012 | 28.21 | 28.88 | 28.16 | 28.54 | 586,051 | +0.60(+2.15%) |
Aug 06, 2012 | 27.96 | 28.55 | 27.93 | 27.94 | 548,794 | +0.09(+0.32%) |
Aug 03, 2012 | 27.61 | 28.02 | 27.46 | 27.85 | 641,990 | +0.93(+3.47%) |
Aug 02, 2012 | 27.26 | 27.87 | 26.52 | 26.91 | 1,056,870 | -0.62(-2.26%) |
Aug 01, 2012 | 27.82 | 28.23 | 27.42 | 27.54 | 830,135 | -0.10(-0.38%) |
Jul 31, 2012 | 28.13 | 28.32 | 27.32 | 27.64 | 1,265,017 | -0.49(-1.76%) |
Jul 30, 2012 | 28.24 | 28.52 | 27.78 | 28.14 | 814,349 | -0.17(-0.61%) |
Jul 27, 2012 | 27.00 | 28.46 | 26.55 | 28.31 | 1,262,812 | +1.39(+5.18%) |
Jul 26, 2012 | 26.37 | 28.52 | 25.54 | 26.91 | 2,734,741 | +1.78(+7.06%) |
Jul 25, 2012 | 25.15 | 25.30 | 24.46 | 25.14 | 1,508,511 | +0.22(+0.87%) |
Jul 24, 2012 | 25.63 | 25.63 | 24.64 | 24.92 | 981,065 | -0.73(-2.86%) |
Jul 23, 2012 | 24.84 | 25.71 | 24.64 | 25.66 | 899,522 | +0.22(+0.85%) |
Jul 20, 2012 | 25.71 | 25.83 | 25.32 | 25.44 | 660,113 | -0.52(-1.99%) |
Jul 19, 2012 | 25.64 | 26.01 | 25.61 | 25.96 | 642,073 | +0.46(+1.79%) |
Jul 18, 2012 | 24.86 | 25.88 | 24.65 | 25.50 | 779,403 | +0.30(+1.19%) |
Jul 17, 2012 | 25.04 | 25.36 | 24.74 | 25.20 | 530,020 | +0.32(+1.29%) |
Jul 16, 2012 | 24.91 | 25.03 | 24.63 | 24.88 | 452,177 | -0.19(-0.78%) |
Jul 13, 2012 | 24.60 | 25.18 | 24.60 | 25.07 | 709,300 | +0.57(+2.32%) |
Jul 12, 2012 | 23.86 | 24.63 | 23.69 | 24.50 | 1,137,896 | +0.39(+1.62%) |
Jul 11, 2012 | 24.18 | 24.46 | 23.93 | 24.11 | 985,823 | -0.14(-0.59%) |
Jul 10, 2012 | 25.17 | 25.38 | 24.09 | 24.25 | 1,073,491 | -0.69(-2.76%) |
Jul 09, 2012 | 24.60 | 24.99 | 24.38 | 24.94 | 855,978 | +0.33(+1.34%) |
Jul 06, 2012 | 25.02 | 25.06 | 24.51 | 24.61 | 627,407 | -0.79(-3.10%) |
Jul 05, 2012 | 24.91 | 25.48 | 24.85 | 25.40 | 891,500 | +0.41(+1.65%) |
Jul 03, 2012 | 24.09 | 25.02 | 24.05 | 24.99 | 469,943 | +0.86(+3.57%) |