Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.13 | 34.41 | 33.87 | 34.23 | 1,243,815 | +0.14(+0.42%) |
Sep 27, 2012 | 34.03 | 34.36 | 33.78 | 34.09 | 1,068,930 | +0.25(+0.72%) |
Sep 26, 2012 | 33.83 | 34.17 | 33.70 | 33.84 | 1,005,515 | +0.00(+0.00%) |
Sep 25, 2012 | 33.93 | 34.36 | 33.83 | 33.84 | 1,152,939 | +0.26(+0.78%) |
Sep 24, 2012 | 33.15 | 33.70 | 33.05 | 33.58 | 798,936 | +0.36(+1.07%) |
Sep 21, 2012 | 33.67 | 33.67 | 33.22 | 33.23 | 1,442,412 | -0.04(-0.13%) |
Sep 20, 2012 | 33.02 | 33.35 | 32.87 | 33.27 | 534,437 | +0.04(+0.13%) |
Sep 19, 2012 | 33.00 | 33.34 | 32.94 | 33.23 | 513,433 | +0.24(+0.72%) |
Sep 18, 2012 | 32.99 | 33.30 | 32.88 | 32.99 | 1,159,133 | +0.00(+0.00%) |
Sep 17, 2012 | 32.97 | 33.16 | 32.84 | 32.99 | 1,627,931 | -0.52(-1.56%) |
Sep 14, 2012 | 33.69 | 33.75 | 33.23 | 33.52 | 1,112,909 | -0.14(-0.40%) |
Sep 13, 2012 | 33.60 | 33.83 | 33.23 | 33.65 | 946,739 | +0.24(+0.71%) |
Sep 12, 2012 | 33.61 | 33.74 | 33.36 | 33.41 | 733,544 | -0.01(-0.03%) |
Sep 11, 2012 | 33.32 | 33.48 | 33.22 | 33.42 | 925,626 | +0.10(+0.30%) |
Sep 10, 2012 | 33.52 | 33.65 | 33.26 | 33.32 | 1,002,209 | -0.26(-0.78%) |
Sep 07, 2012 | 33.32 | 33.66 | 33.23 | 33.58 | 992,111 | +0.14(+0.43%) |
Sep 06, 2012 | 32.75 | 33.56 | 32.75 | 33.44 | 1,268,990 | +0.91(+2.81%) |
Sep 05, 2012 | 32.53 | 32.68 | 32.14 | 32.53 | 1,409,679 | -0.48(-1.46%) |
Sep 04, 2012 | 31.82 | 33.36 | 31.79 | 33.01 | 1,961,851 | +1.36(+4.31%) |
Aug 31, 2012 | 31.78 | 31.83 | 31.42 | 31.64 | 803,206 | +0.12(+0.37%) |
Aug 30, 2012 | 31.53 | 31.63 | 31.36 | 31.53 | 758,486 | -0.26(-0.82%) |
Aug 29, 2012 | 31.55 | 31.88 | 31.50 | 31.79 | 673,641 | +0.33(+1.04%) |
Aug 27, 2012 | 31.42 | 31.58 | 31.22 | 31.46 | 850,178 | +0.10(+0.32%) |
Aug 24, 2012 | 31.02 | 31.42 | 30.87 | 31.36 | 598,195 | +0.37(+1.20%) |
Aug 23, 2012 | 31.15 | 31.18 | 30.73 | 30.99 | 785,616 | -0.23(-0.73%) |
Aug 22, 2012 | 31.49 | 31.54 | 30.90 | 31.21 | 1,008,629 | -0.46(-1.46%) |
Aug 21, 2012 | 31.46 | 31.85 | 31.30 | 31.68 | 1,107,721 | +0.38(+1.21%) |
Aug 20, 2012 | 30.97 | 31.44 | 30.97 | 31.30 | 1,246,245 | +0.22(+0.70%) |
Aug 17, 2012 | 31.11 | 31.16 | 30.76 | 31.08 | 971,297 | +0.02(+0.05%) |
Aug 16, 2012 | 31.05 | 31.16 | 30.57 | 31.06 | 929,287 | +0.08(+0.24%) |
Aug 15, 2012 | 30.63 | 31.05 | 30.59 | 30.99 | 497,612 | +0.29(+0.93%) |
Aug 14, 2012 | 30.67 | 30.89 | 30.58 | 30.70 | 640,102 | +0.16(+0.52%) |
Aug 13, 2012 | 30.31 | 30.54 | 30.09 | 30.54 | 886,673 | +0.31(+1.03%) |
Aug 10, 2012 | 30.07 | 30.30 | 30.00 | 30.23 | 1,085,261 | +0.11(+0.36%) |
Aug 09, 2012 | 30.10 | 30.30 | 29.97 | 30.12 | 1,475,124 | +0.14(+0.48%) |
Aug 08, 2012 | 30.17 | 30.45 | 29.88 | 29.98 | 1,137,908 | -0.16(-0.53%) |
Aug 07, 2012 | 29.99 | 30.61 | 29.81 | 30.14 | 1,679,815 | +0.41(+1.39%) |
Aug 06, 2012 | 30.04 | 30.26 | 29.67 | 29.72 | 1,596,627 | -0.30(-1.01%) |
Aug 03, 2012 | 29.15 | 30.32 | 29.06 | 30.03 | 3,507,277 | +3.22(+12.00%) |
Aug 02, 2012 | 26.35 | 26.94 | 26.09 | 26.81 | 1,144,061 | +0.19(+0.70%) |
Aug 01, 2012 | 26.84 | 26.94 | 26.53 | 26.62 | 582,869 | +0.04(+0.16%) |
Jul 31, 2012 | 26.74 | 27.04 | 26.57 | 26.58 | 733,152 | -0.13(-0.50%) |
Jul 30, 2012 | 26.92 | 27.00 | 26.57 | 26.72 | 864,862 | -0.12(-0.44%) |
Jul 27, 2012 | 26.09 | 27.03 | 26.09 | 26.83 | 878,461 | +0.99(+3.85%) |
Jul 26, 2012 | 26.20 | 26.40 | 25.71 | 25.84 | 883,678 | -0.16(-0.62%) |
Jul 25, 2012 | 25.81 | 26.16 | 25.80 | 26.00 | 597,825 | +0.16(+0.62%) |
Jul 24, 2012 | 25.76 | 25.97 | 25.65 | 25.84 | 690,497 | +0.04(+0.16%) |
Jul 23, 2012 | 25.87 | 25.88 | 25.60 | 25.80 | 482,008 | -0.57(-2.17%) |
Jul 20, 2012 | 26.71 | 26.93 | 26.18 | 26.37 | 779,867 | -0.51(-1.91%) |
Jul 19, 2012 | 26.99 | 27.04 | 26.46 | 26.88 | 875,743 | -0.32(-1.18%) |
Jul 18, 2012 | 27.17 | 27.36 | 27.00 | 27.20 | 733,981 | -0.06(-0.22%) |
Jul 17, 2012 | 26.88 | 27.29 | 26.78 | 27.26 | 743,764 | +0.58(+2.18%) |
Jul 16, 2012 | 26.77 | 26.81 | 26.50 | 26.68 | 640,862 | -0.16(-0.60%) |
Jul 13, 2012 | 26.57 | 26.93 | 26.47 | 26.84 | 712,733 | +0.39(+1.46%) |
Jul 12, 2012 | 26.14 | 26.53 | 26.14 | 26.45 | 805,228 | +0.12(+0.45%) |
Jul 11, 2012 | 25.98 | 26.40 | 25.86 | 26.34 | 715,319 | +0.35(+1.36%) |
Jul 10, 2012 | 26.11 | 26.56 | 25.92 | 25.98 | 830,103 | -0.13(-0.52%) |
Jul 09, 2012 | 25.97 | 26.16 | 25.94 | 26.12 | 884,685 | +0.13(+0.49%) |
Jul 06, 2012 | 25.85 | 26.06 | 25.69 | 25.99 | 526,468 | -0.06(-0.23%) |
Jul 05, 2012 | 25.94 | 26.20 | 25.89 | 26.05 | 1,006,201 | -0.01(-0.03%) |
Jul 03, 2012 | 26.23 | 26.24 | 25.99 | 26.06 | 510,654 | -0.21(-0.80%) |