Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.57 | 35.70 | 35.54 | 35.70 | 30,290 | -1.25(-3.38%) |
Sep 27, 2012 | 36.90 | 37.18 | 36.80 | 36.95 | 2,843 | +0.09(+0.24%) |
Sep 26, 2012 | 36.86 | 36.96 | 36.86 | 36.86 | 874 | -1.34(-3.51%) |
Sep 25, 2012 | 37.50 | 38.20 | 37.50 | 38.20 | 2,921 | +1.02(+2.75%) |
Sep 24, 2012 | 36.99 | 37.18 | 36.99 | 37.18 | 1,833 | +0.68(+1.86%) |
Sep 21, 2012 | 36.11 | 36.50 | 36.11 | 36.50 | 4,800 | +1.35(+3.84%) |
Sep 20, 2012 | 35.07 | 35.40 | 35.07 | 35.15 | 1,331 | -0.66(-1.84%) |
Sep 19, 2012 | 35.69 | 35.95 | 35.69 | 35.81 | 1,629 | +0.72(+2.05%) |
Sep 18, 2012 | 35.65 | 35.65 | 35.09 | 35.09 | 660 | +0.38(+1.09%) |
Sep 17, 2012 | 34.61 | 35.24 | 34.61 | 34.71 | 1,767 | -1.28(-3.56%) |
Sep 14, 2012 | 35.78 | 36.25 | 35.78 | 35.99 | 19,815 | -0.05(-0.14%) |
Sep 13, 2012 | 34.97 | 36.04 | 34.97 | 36.04 | 989 | +0.29(+0.81%) |
Sep 12, 2012 | 35.75 | 35.75 | 35.45 | 35.75 | 4,378 | +0.17(+0.49%) |
Sep 11, 2012 | 35.25 | 35.70 | 35.00 | 35.58 | 4,602 | +0.16(+0.44%) |
Sep 10, 2012 | 36.00 | 36.00 | 35.42 | 35.42 | 836 | -0.58(-1.61%) |
Sep 07, 2012 | 35.55 | 36.10 | 35.55 | 36.00 | 1,942 | +1.10(+3.15%) |
Sep 06, 2012 | 35.23 | 35.23 | 34.90 | 34.90 | 4,476 | +0.65(+1.90%) |
Sep 05, 2012 | 34.10 | 34.25 | 34.10 | 34.25 | 4,965 | -0.15(-0.44%) |
Sep 04, 2012 | 34.38 | 34.56 | 33.91 | 34.40 | 9,287 | +0.46(+1.36%) |
Aug 31, 2012 | 33.94 | 33.94 | 33.94 | 33.94 | 200 | -0.20(-0.59%) |
Aug 30, 2012 | 34.14 | 34.14 | 33.58 | 34.14 | 2,532 | -0.48(-1.39%) |
Aug 29, 2012 | 35.00 | 35.00 | 34.62 | 34.62 | 319 | +3.13(+9.94%) |
Aug 24, 2012 | 31.49 | 31.49 | 31.49 | 0 | +0.35(+1.12%) | |
Aug 23, 2012 | 31.28 | 31.28 | 30.85 | 31.14 | 2,672 | -1.38(-4.24%) |
Aug 22, 2012 | 32.04 | 32.52 | 32.04 | 32.52 | 715 | +0.21(+0.65%) |
Aug 21, 2012 | 32.40 | 32.40 | 32.31 | 32.31 | 852 | +0.65(+2.05%) |
Aug 20, 2012 | 31.50 | 31.66 | 31.00 | 31.66 | 1,461 | +0.51(+1.64%) |
Aug 17, 2012 | 30.92 | 31.15 | 30.92 | 31.15 | 3,870 | +0.05(+0.16%) |
Aug 16, 2012 | 30.73 | 31.20 | 30.73 | 31.10 | 2,351 | +0.64(+2.10%) |
Aug 15, 2012 | 30.15 | 30.89 | 30.15 | 30.46 | 952 | -0.44(-1.42%) |
Aug 14, 2012 | 30.52 | 31.09 | 30.52 | 30.90 | 2,209 | +0.81(+2.69%) |
Aug 13, 2012 | 30.09 | 30.09 | 30.09 | 30.09 | 300 | -0.31(-1.02%) |
Aug 11, 2012 | 30.36 | 30.40 | 29.84 | 30.40 | 716 | +0.00(+0.00%) |
Aug 10, 2012 | 30.36 | 30.40 | 29.84 | 30.40 | 716 | +1.27(+4.36%) |
Aug 09, 2012 | 29.13 | 29.13 | 29.13 | 29.13 | 1,013 | +0.19(+0.66%) |
Aug 08, 2012 | 28.94 | 28.94 | 28.94 | 28.94 | 145 | -0.96(-3.21%) |
Aug 07, 2012 | 30.75 | 30.75 | 29.90 | 29.90 | 820 | -0.35(-1.16%) |
Aug 06, 2012 | 30.25 | 30.25 | 30.25 | 30.25 | 404 | -0.17(-0.56%) |
Aug 03, 2012 | 30.65 | 30.65 | 30.42 | 30.42 | 309 | +1.02(+3.47%) |
Aug 02, 2012 | 30.25 | 30.25 | 29.40 | 29.40 | 718 | -0.58(-1.93%) |
Aug 01, 2012 | 30.15 | 30.15 | 29.98 | 29.98 | 281 | +1.13(+3.92%) |
Jul 31, 2012 | 28.85 | 29.36 | 28.85 | 28.85 | 773 | -0.01(-0.03%) |
Jul 30, 2012 | 29.07 | 29.07 | 28.86 | 28.86 | 1,454 | -0.58(-1.97%) |
Jul 27, 2012 | 29.46 | 29.46 | 29.44 | 29.44 | 612 | +0.79(+2.76%) |
Jul 26, 2012 | 28.83 | 28.90 | 28.65 | 28.65 | 909 | +1.43(+5.25%) |
Jul 25, 2012 | 27.82 | 27.82 | 27.22 | 27.22 | 1,244 | -1.08(-3.82%) |
Jul 24, 2012 | 28.37 | 28.63 | 28.30 | 28.30 | 1,378 | +0.55(+1.98%) |
Jul 23, 2012 | 28.11 | 28.24 | 27.75 | 27.75 | 771 | -1.27(-4.38%) |
Jul 20, 2012 | 29.56 | 29.56 | 29.02 | 29.02 | 2,650 | -1.28(-4.22%) |
Jul 19, 2012 | 30.30 | 30.30 | 30.30 | 30.30 | 142 | +0.70(+2.36%) |
Jul 18, 2012 | 29.44 | 29.60 | 29.44 | 29.60 | 412 | +0.58(+2.00%) |
Jul 17, 2012 | 29.43 | 29.43 | 29.02 | 29.02 | 1,351 | -1.08(-3.59%) |
Jul 16, 2012 | 29.62 | 30.10 | 29.62 | 30.10 | 972 | -0.74(-2.40%) |
Jul 14, 2012 | 30.81 | 30.84 | 30.81 | 30.84 | 517 | +0.00(+0.00%) |
Jul 13, 2012 | 30.81 | 30.84 | 30.81 | 30.84 | 517 | +0.14(+0.46%) |
Jul 12, 2012 | 30.70 | 30.70 | 30.70 | 30.70 | 179 | -0.43(-1.38%) |
Jul 11, 2012 | 30.77 | 31.13 | 30.77 | 31.13 | 316 | +0.36(+1.17%) |
Jul 10, 2012 | 31.40 | 31.40 | 30.77 | 30.77 | 215 | -0.86(-2.72%) |
Jul 09, 2012 | 31.67 | 31.67 | 31.63 | 31.63 | 658 | -0.37(-1.16%) |
Jul 06, 2012 | 31.47 | 32.00 | 31.47 | 32.00 | 1,564 | +0.31(+0.98%) |
Jul 05, 2012 | 31.59 | 31.85 | 31.54 | 31.69 | 2,124 | +1.10(+3.60%) |
Jul 03, 2012 | 30.56 | 30.61 | 30.35 | 30.59 | 1,427 | +1.57(+5.41%) |