Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.50 | 29.73 | 29.23 | 29.53 | 209,999 | -0.18(-0.62%) |
Sep 27, 2012 | 29.36 | 29.72 | 29.17 | 29.72 | 375,330 | +0.35(+1.20%) |
Sep 26, 2012 | 29.79 | 29.79 | 29.17 | 29.36 | 455,661 | -0.44(-1.49%) |
Sep 25, 2012 | 29.88 | 30.05 | 29.63 | 29.81 | 250,351 | +0.03(+0.08%) |
Sep 24, 2012 | 30.06 | 30.29 | 29.62 | 29.78 | 351,095 | -0.44(-1.44%) |
Sep 21, 2012 | 30.97 | 31.08 | 29.71 | 30.22 | 675,930 | -0.38(-1.23%) |
Sep 20, 2012 | 31.03 | 31.12 | 30.41 | 30.60 | 198,968 | -0.47(-1.51%) |
Sep 19, 2012 | 30.67 | 31.20 | 30.67 | 31.07 | 212,864 | +0.27(+0.87%) |
Sep 18, 2012 | 31.72 | 31.72 | 30.63 | 30.80 | 181,096 | -0.93(-2.94%) |
Sep 17, 2012 | 32.76 | 32.76 | 31.58 | 31.73 | 423,038 | -1.07(-3.25%) |
Sep 14, 2012 | 31.87 | 33.01 | 31.43 | 32.80 | 269,331 | +1.02(+3.20%) |
Sep 13, 2012 | 31.21 | 32.05 | 30.98 | 31.78 | 179,666 | +0.60(+1.91%) |
Sep 12, 2012 | 31.22 | 31.35 | 30.89 | 31.19 | 117,901 | +0.03(+0.11%) |
Sep 11, 2012 | 30.99 | 31.21 | 30.93 | 31.15 | 151,079 | +0.10(+0.32%) |
Sep 10, 2012 | 30.66 | 31.29 | 30.59 | 31.05 | 293,772 | +0.42(+1.37%) |
Sep 07, 2012 | 30.51 | 30.67 | 30.28 | 30.63 | 179,428 | +0.12(+0.39%) |
Sep 06, 2012 | 29.35 | 30.56 | 29.35 | 30.51 | 430,810 | +1.25(+4.27%) |
Sep 05, 2012 | 28.37 | 29.33 | 28.37 | 29.26 | 278,874 | +0.75(+2.64%) |
Sep 04, 2012 | 28.27 | 28.61 | 28.17 | 28.51 | 196,495 | +0.18(+0.65%) |
Aug 31, 2012 | 28.51 | 28.57 | 28.20 | 28.33 | 179,422 | +0.08(+0.30%) |
Aug 30, 2012 | 28.28 | 28.45 | 28.23 | 28.24 | 163,670 | -0.08(-0.27%) |
Aug 29, 2012 | 28.76 | 28.76 | 27.72 | 28.32 | 259,296 | -0.10(-0.35%) |
Aug 27, 2012 | 29.19 | 29.19 | 28.35 | 28.42 | 235,457 | -0.74(-2.55%) |
Aug 24, 2012 | 29.34 | 29.46 | 28.87 | 29.16 | 249,314 | -0.27(-0.91%) |
Aug 23, 2012 | 29.36 | 29.52 | 29.04 | 29.43 | 274,891 | +0.08(+0.26%) |
Aug 22, 2012 | 29.59 | 29.94 | 29.21 | 29.36 | 218,655 | -0.18(-0.62%) |
Aug 21, 2012 | 29.68 | 29.99 | 29.33 | 29.54 | 274,313 | -0.13(-0.45%) |
Aug 20, 2012 | 30.28 | 30.28 | 29.09 | 29.67 | 243,167 | -0.59(-1.96%) |
Aug 17, 2012 | 29.72 | 30.40 | 29.72 | 30.27 | 204,774 | +0.47(+1.57%) |
Aug 16, 2012 | 29.21 | 29.88 | 29.09 | 29.80 | 235,371 | +0.51(+1.74%) |
Aug 15, 2012 | 29.80 | 30.49 | 29.26 | 29.29 | 278,560 | -0.49(-1.66%) |
Aug 14, 2012 | 29.83 | 30.19 | 29.66 | 29.78 | 333,525 | -0.04(-0.14%) |
Aug 13, 2012 | 29.87 | 30.18 | 29.67 | 29.82 | 171,568 | +0.02(+0.06%) |
Aug 10, 2012 | 29.57 | 30.01 | 28.98 | 29.81 | 192,717 | +0.07(+0.23%) |
Aug 09, 2012 | 29.11 | 30.13 | 29.09 | 29.74 | 227,208 | +0.52(+1.78%) |
Aug 08, 2012 | 29.43 | 29.99 | 28.96 | 29.22 | 267,896 | -0.22(-0.74%) |
Aug 07, 2012 | 28.84 | 29.87 | 28.84 | 29.44 | 159,778 | +0.75(+2.63%) |
Aug 06, 2012 | 28.19 | 28.74 | 28.03 | 28.69 | 195,580 | +0.45(+1.60%) |
Aug 03, 2012 | 28.17 | 28.66 | 27.50 | 28.23 | 272,059 | +0.44(+1.57%) |
Aug 02, 2012 | 27.49 | 27.91 | 27.26 | 27.80 | 207,860 | +0.21(+0.76%) |
Aug 01, 2012 | 27.81 | 27.93 | 27.44 | 27.59 | 351,071 | -0.08(-0.30%) |
Jul 31, 2012 | 27.98 | 28.12 | 27.47 | 27.67 | 427,514 | -0.45(-1.61%) |
Jul 30, 2012 | 28.14 | 28.43 | 27.98 | 28.13 | 380,936 | +0.06(+0.21%) |
Jul 27, 2012 | 28.40 | 28.49 | 27.73 | 28.07 | 864,483 | -0.33(-1.15%) |
Jul 26, 2012 | 27.20 | 28.75 | 25.71 | 28.39 | 2,178,792 | -1.02(-3.47%) |
Jul 25, 2012 | 29.47 | 29.91 | 29.28 | 29.41 | 274,835 | +0.16(+0.54%) |
Jul 24, 2012 | 29.60 | 29.60 | 29.00 | 29.26 | 198,652 | -0.23(-0.77%) |
Jul 23, 2012 | 29.74 | 29.85 | 29.22 | 29.48 | 221,199 | -0.75(-2.49%) |
Jul 20, 2012 | 30.81 | 30.90 | 30.22 | 30.23 | 393,579 | -0.90(-2.90%) |
Jul 19, 2012 | 30.54 | 31.24 | 30.14 | 31.14 | 321,533 | +0.67(+2.20%) |
Jul 18, 2012 | 30.03 | 31.14 | 29.86 | 30.47 | 290,726 | +0.34(+1.14%) |
Jul 17, 2012 | 30.38 | 30.60 | 30.00 | 30.13 | 153,203 | -0.04(-0.14%) |
Jul 16, 2012 | 30.25 | 30.43 | 30.03 | 30.17 | 144,952 | -0.02(-0.06%) |
Jul 13, 2012 | 30.24 | 30.78 | 29.95 | 30.18 | 257,446 | +0.01(+0.03%) |
Jul 12, 2012 | 29.56 | 30.35 | 29.26 | 30.18 | 336,751 | +0.40(+1.35%) |
Jul 11, 2012 | 29.02 | 29.93 | 28.83 | 29.77 | 318,339 | +0.88(+3.04%) |
Jul 10, 2012 | 28.75 | 29.10 | 28.69 | 28.90 | 180,749 | +0.19(+0.67%) |
Jul 09, 2012 | 28.34 | 28.74 | 28.14 | 28.70 | 195,904 | +0.26(+0.91%) |
Jul 06, 2012 | 28.19 | 28.48 | 27.98 | 28.44 | 128,751 | -0.02(-0.06%) |
Jul 05, 2012 | 28.22 | 28.60 | 28.03 | 28.46 | 194,461 | +0.13(+0.44%) |
Jul 03, 2012 | 27.74 | 28.40 | 27.61 | 28.34 | 151,726 | +0.48(+1.71%) |