Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.15 | 28.21 | 28.05 | 28.12 | 51,196 | -0.22(-0.78%) |
Sep 27, 2012 | 28.28 | 28.41 | 28.23 | 28.34 | 36,474 | +0.14(+0.51%) |
Sep 26, 2012 | 28.17 | 28.24 | 28.17 | 28.20 | 25,374 | +0.03(+0.12%) |
Sep 25, 2012 | 28.52 | 28.53 | 28.17 | 28.17 | 35,068 | -0.23(-0.80%) |
Sep 24, 2012 | 28.28 | 28.45 | 28.25 | 28.39 | 59,310 | +0.01(+0.03%) |
Sep 21, 2012 | 28.51 | 28.51 | 28.34 | 28.39 | 48,978 | -0.00(-0.01%) |
Sep 20, 2012 | 28.26 | 28.40 | 28.26 | 28.39 | 49,246 | +0.07(+0.26%) |
Sep 19, 2012 | 28.20 | 28.37 | 28.16 | 28.32 | 29,477 | +0.13(+0.45%) |
Sep 18, 2012 | 28.13 | 28.25 | 28.09 | 28.19 | 35,717 | +0.17(+0.61%) |
Sep 17, 2012 | 27.96 | 28.07 | 27.96 | 28.02 | 143,470 | +0.03(+0.12%) |
Sep 14, 2012 | 28.14 | 28.15 | 27.97 | 27.99 | 61,473 | -0.17(-0.62%) |
Sep 13, 2012 | 27.77 | 28.26 | 27.77 | 28.16 | 51,330 | +0.44(+1.57%) |
Sep 12, 2012 | 27.88 | 27.89 | 27.63 | 27.72 | 109,129 | -0.10(-0.37%) |
Sep 11, 2012 | 27.77 | 27.90 | 27.75 | 27.83 | 44,925 | +0.16(+0.59%) |
Sep 10, 2012 | 27.77 | 27.80 | 27.66 | 27.66 | 60,225 | -0.22(-0.80%) |
Sep 07, 2012 | 28.01 | 28.10 | 27.88 | 27.89 | 37,823 | -0.23(-0.82%) |
Sep 06, 2012 | 27.87 | 28.14 | 27.85 | 28.12 | 56,784 | +0.37(+1.34%) |
Sep 05, 2012 | 27.81 | 27.86 | 27.74 | 27.74 | 70,972 | -0.06(-0.21%) |
Sep 04, 2012 | 27.91 | 27.91 | 27.68 | 27.80 | 354,167 | +0.00(+0.00%) |
Aug 31, 2012 | 27.87 | 27.96 | 27.74 | 27.80 | 79,620 | +0.10(+0.34%) |
Aug 30, 2012 | 27.92 | 27.92 | 27.69 | 27.70 | 120,455 | -0.17(-0.61%) |
Aug 29, 2012 | 27.87 | 27.94 | 27.84 | 27.88 | 25,164 | +0.02(+0.05%) |
Aug 27, 2012 | 27.83 | 27.89 | 27.76 | 27.86 | 45,821 | +0.09(+0.33%) |
Aug 24, 2012 | 27.63 | 27.83 | 27.59 | 27.77 | 44,890 | +0.18(+0.63%) |
Aug 23, 2012 | 27.78 | 27.78 | 27.59 | 27.59 | 66,475 | -0.16(-0.58%) |
Aug 22, 2012 | 27.75 | 27.79 | 27.65 | 27.75 | 113,251 | -0.08(-0.29%) |
Aug 21, 2012 | 27.95 | 28.05 | 27.80 | 27.83 | 36,695 | +0.00(+0.00%) |
Aug 20, 2012 | 27.80 | 27.92 | 27.78 | 27.83 | 1,029,230 | -0.06(-0.22%) |
Aug 17, 2012 | 27.84 | 27.89 | 27.80 | 27.89 | 53,541 | -0.03(-0.10%) |
Aug 16, 2012 | 27.78 | 27.96 | 27.73 | 27.92 | 50,928 | +0.14(+0.51%) |
Aug 15, 2012 | 27.74 | 27.85 | 27.74 | 27.78 | 106,714 | -0.06(-0.23%) |
Aug 14, 2012 | 27.88 | 27.88 | 27.76 | 27.85 | 33,609 | +0.10(+0.36%) |
Aug 13, 2012 | 27.78 | 27.78 | 27.66 | 27.75 | 26,221 | -0.00(-0.01%) |
Aug 10, 2012 | 27.59 | 27.77 | 27.58 | 27.75 | 21,035 | -0.03(-0.10%) |
Aug 09, 2012 | 27.86 | 27.86 | 27.74 | 27.78 | 55,964 | -0.00(-0.01%) |
Aug 08, 2012 | 27.61 | 27.84 | 27.59 | 27.78 | 176,144 | +0.06(+0.21%) |
Aug 07, 2012 | 27.90 | 27.90 | 27.69 | 27.72 | 37,547 | -0.08(-0.27%) |
Aug 06, 2012 | 27.86 | 27.90 | 27.79 | 27.80 | 32,553 | -0.03(-0.12%) |
Aug 03, 2012 | 27.57 | 27.84 | 27.57 | 27.83 | 229,782 | +0.54(+1.96%) |
Aug 02, 2012 | 27.37 | 27.45 | 27.12 | 27.30 | 81,686 | -0.17(-0.61%) |
Aug 01, 2012 | 27.64 | 27.74 | 27.47 | 27.47 | 927,941 | -0.00(-0.01%) |
Jul 31, 2012 | 27.51 | 27.62 | 27.47 | 27.47 | 136,221 | -0.14(-0.50%) |
Jul 30, 2012 | 27.44 | 27.64 | 27.44 | 27.61 | 29,614 | -0.02(-0.08%) |
Jul 27, 2012 | 27.37 | 27.66 | 27.37 | 27.63 | 71,969 | +0.41(+1.50%) |
Jul 26, 2012 | 27.02 | 27.24 | 27.02 | 27.22 | 28,833 | +0.64(+2.41%) |
Jul 25, 2012 | 26.70 | 26.70 | 26.54 | 26.58 | 27,553 | +0.00(+0.01%) |
Jul 24, 2012 | 26.71 | 26.75 | 26.47 | 26.58 | 56,905 | -0.17(-0.63%) |
Jul 23, 2012 | 26.73 | 26.79 | 26.63 | 26.75 | 178,914 | -0.33(-1.21%) |
Jul 20, 2012 | 27.13 | 27.13 | 26.98 | 27.07 | 99,312 | -0.23(-0.85%) |
Jul 19, 2012 | 27.24 | 27.35 | 27.23 | 27.31 | 30,389 | +0.10(+0.36%) |
Jul 18, 2012 | 27.06 | 27.23 | 27.06 | 27.21 | 33,344 | +0.06(+0.23%) |
Jul 17, 2012 | 27.11 | 27.17 | 26.91 | 27.15 | 45,987 | +0.16(+0.58%) |
Jul 16, 2012 | 27.00 | 27.04 | 26.89 | 26.99 | 26,273 | -0.05(-0.18%) |
Jul 13, 2012 | 26.73 | 27.04 | 26.73 | 27.04 | 287,855 | +0.30(+1.12%) |
Jul 12, 2012 | 26.60 | 26.78 | 26.57 | 26.74 | 33,988 | -0.04(-0.14%) |
Jul 11, 2012 | 26.79 | 26.89 | 26.69 | 26.78 | 147,996 | -0.00(-0.01%) |
Jul 10, 2012 | 27.04 | 27.04 | 26.75 | 26.78 | 92,728 | -0.05(-0.19%) |
Jul 09, 2012 | 26.82 | 26.84 | 26.73 | 26.83 | 46,244 | -0.02(-0.07%) |
Jul 06, 2012 | 26.87 | 27.39 | 26.78 | 26.85 | 135,114 | -0.09(-0.32%) |
Jul 05, 2012 | 26.95 | 27.02 | 26.87 | 26.94 | 1,269,064 | -0.25(-0.92%) |
Jul 03, 2012 | 26.87 | 27.19 | 26.87 | 27.19 | 465,205 | +0.24(+0.88%) |