Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.93 | 30.04 | 29.65 | 29.98 | 458,285 | -0.04(-0.12%) |
Sep 27, 2012 | 29.80 | 30.06 | 29.59 | 30.01 | 630,101 | +0.49(+1.67%) |
Sep 26, 2012 | 29.79 | 29.95 | 29.23 | 29.52 | 881,644 | -0.30(-0.99%) |
Sep 25, 2012 | 30.77 | 30.86 | 29.78 | 29.82 | 1,074,209 | -0.76(-2.50%) |
Sep 24, 2012 | 30.69 | 30.79 | 30.32 | 30.58 | 895,652 | -0.29(-0.93%) |
Sep 21, 2012 | 31.01 | 31.37 | 30.86 | 30.87 | 985,796 | +0.20(+0.64%) |
Sep 20, 2012 | 30.53 | 30.70 | 30.16 | 30.67 | 552,626 | -0.16(-0.52%) |
Sep 19, 2012 | 30.56 | 31.00 | 30.50 | 30.83 | 839,308 | +0.43(+1.40%) |
Sep 18, 2012 | 30.57 | 30.82 | 30.09 | 30.40 | 1,580,910 | -0.08(-0.27%) |
Sep 17, 2012 | 30.92 | 30.94 | 30.34 | 30.48 | 906,210 | -0.50(-1.60%) |
Sep 14, 2012 | 30.58 | 31.37 | 30.47 | 30.98 | 1,882,871 | +0.60(+1.97%) |
Sep 13, 2012 | 29.64 | 30.63 | 29.55 | 30.38 | 1,344,271 | +0.73(+2.48%) |
Sep 12, 2012 | 29.42 | 29.66 | 29.36 | 29.65 | 871,898 | +0.40(+1.36%) |
Sep 11, 2012 | 29.29 | 29.38 | 28.98 | 29.25 | 753,247 | +0.04(+0.13%) |
Sep 10, 2012 | 29.14 | 29.48 | 29.14 | 29.21 | 899,027 | -0.09(-0.32%) |
Sep 07, 2012 | 29.52 | 29.52 | 28.80 | 29.31 | 2,417,065 | -0.02(-0.06%) |
Sep 06, 2012 | 28.10 | 29.60 | 28.00 | 29.32 | 1,952,447 | +0.89(+3.13%) |
Sep 05, 2012 | 28.51 | 28.56 | 28.21 | 28.43 | 775,870 | -0.02(-0.07%) |
Sep 04, 2012 | 28.32 | 28.53 | 28.06 | 28.45 | 1,273,516 | +0.23(+0.83%) |
Aug 31, 2012 | 28.35 | 28.37 | 27.91 | 28.22 | 518,853 | +0.17(+0.61%) |
Aug 30, 2012 | 28.31 | 28.56 | 27.97 | 28.05 | 720,711 | -0.37(-1.30%) |
Aug 29, 2012 | 28.21 | 28.68 | 27.99 | 28.42 | 619,870 | +0.20(+0.72%) |
Aug 27, 2012 | 27.44 | 28.25 | 27.22 | 28.21 | 2,581,716 | -0.23(-0.79%) |
Aug 24, 2012 | 28.27 | 28.52 | 28.20 | 28.44 | 489,107 | +0.15(+0.53%) |
Aug 23, 2012 | 28.39 | 28.49 | 28.14 | 28.29 | 1,063,127 | -0.22(-0.76%) |
Aug 22, 2012 | 28.09 | 28.56 | 28.01 | 28.50 | 888,668 | +0.31(+1.10%) |
Aug 21, 2012 | 28.46 | 28.70 | 28.16 | 28.19 | 423,337 | -0.16(-0.58%) |
Aug 20, 2012 | 28.22 | 28.42 | 27.95 | 28.36 | 938,994 | +0.28(+0.99%) |
Aug 17, 2012 | 27.91 | 28.27 | 27.91 | 28.08 | 2,306,944 | +0.12(+0.42%) |
Aug 16, 2012 | 27.45 | 28.18 | 27.39 | 27.96 | 2,035,926 | +0.57(+2.09%) |
Aug 15, 2012 | 27.20 | 27.47 | 27.10 | 27.39 | 684,357 | +0.10(+0.36%) |
Aug 14, 2012 | 27.46 | 27.55 | 27.15 | 27.29 | 860,912 | +0.07(+0.27%) |
Aug 13, 2012 | 27.33 | 27.39 | 26.80 | 27.21 | 1,040,081 | -0.11(-0.40%) |
Aug 10, 2012 | 27.47 | 27.54 | 27.07 | 27.32 | 1,529,916 | -0.11(-0.40%) |
Aug 09, 2012 | 27.82 | 27.84 | 27.30 | 27.43 | 1,601,422 | -0.39(-1.40%) |
Aug 08, 2012 | 28.23 | 28.26 | 27.81 | 27.82 | 998,499 | -0.38(-1.36%) |
Aug 07, 2012 | 28.11 | 28.58 | 27.98 | 28.21 | 1,463,861 | +0.34(+1.23%) |
Aug 06, 2012 | 26.95 | 27.99 | 26.94 | 27.86 | 1,693,200 | +0.83(+3.09%) |
Aug 03, 2012 | 26.60 | 27.28 | 26.60 | 27.03 | 1,754,751 | +0.78(+2.96%) |
Aug 02, 2012 | 24.35 | 26.49 | 23.99 | 26.25 | 3,245,596 | +1.93(+7.94%) |
Aug 01, 2012 | 24.55 | 24.58 | 24.22 | 24.32 | 968,338 | +0.03(+0.14%) |
Jul 31, 2012 | 24.58 | 24.76 | 24.28 | 24.29 | 487,887 | -0.33(-1.35%) |
Jul 30, 2012 | 24.91 | 24.91 | 24.49 | 24.62 | 533,548 | -0.28(-1.13%) |
Jul 27, 2012 | 23.88 | 24.96 | 23.86 | 24.90 | 1,224,245 | +1.39(+5.92%) |
Jul 26, 2012 | 23.54 | 23.72 | 23.22 | 23.51 | 355,738 | +0.33(+1.41%) |
Jul 25, 2012 | 23.36 | 23.51 | 22.95 | 23.18 | 614,296 | +0.02(+0.11%) |
Jul 24, 2012 | 23.53 | 23.58 | 22.92 | 23.16 | 817,326 | -0.28(-1.20%) |
Jul 23, 2012 | 23.02 | 23.52 | 22.76 | 23.44 | 927,358 | -0.32(-1.36%) |
Jul 20, 2012 | 23.69 | 23.83 | 23.54 | 23.76 | 623,972 | -0.29(-1.21%) |
Jul 19, 2012 | 24.07 | 24.42 | 23.85 | 24.06 | 1,527,734 | +0.20(+0.86%) |
Jul 18, 2012 | 22.99 | 23.92 | 22.99 | 23.85 | 1,526,268 | +0.66(+2.84%) |
Jul 17, 2012 | 22.57 | 23.28 | 22.49 | 23.19 | 1,305,409 | +0.63(+2.77%) |
Jul 16, 2012 | 22.43 | 22.64 | 22.26 | 22.57 | 885,327 | +0.03(+0.13%) |
Jul 13, 2012 | 22.16 | 22.65 | 22.10 | 22.54 | 560,260 | +0.47(+2.11%) |
Jul 12, 2012 | 21.80 | 22.27 | 21.45 | 22.07 | 738,711 | -0.03(-0.13%) |
Jul 11, 2012 | 22.28 | 22.35 | 21.89 | 22.10 | 1,073,756 | -0.15(-0.66%) |
Jul 10, 2012 | 22.80 | 22.91 | 22.07 | 22.25 | 1,164,041 | -0.41(-1.81%) |
Jul 09, 2012 | 22.58 | 22.85 | 22.19 | 22.66 | 1,720,233 | +0.54(+2.44%) |
Jul 06, 2012 | 22.16 | 22.32 | 21.86 | 22.12 | 887,575 | -0.42(-1.85%) |
Jul 05, 2012 | 21.96 | 23.00 | 21.85 | 22.53 | 2,189,810 | +0.61(+2.80%) |
Jul 03, 2012 | 21.37 | 22.02 | 21.32 | 21.92 | 688,693 | +0.60(+2.80%) |