Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.81 | 26.95 | 25.87 | 25.87 | 1,370,437 | -1.06(-3.93%) |
Sep 27, 2012 | 26.57 | 27.38 | 26.48 | 26.93 | 880,255 | +0.40(+1.52%) |
Sep 26, 2012 | 26.97 | 27.29 | 26.41 | 26.52 | 968,644 | -0.47(-1.73%) |
Sep 25, 2012 | 27.58 | 27.65 | 26.95 | 26.99 | 977,083 | -0.64(-2.32%) |
Sep 24, 2012 | 27.25 | 27.73 | 27.16 | 27.63 | 935,679 | +0.35(+1.27%) |
Sep 21, 2012 | 27.62 | 27.65 | 27.26 | 27.28 | 542,457 | -0.24(-0.89%) |
Sep 20, 2012 | 27.70 | 27.74 | 27.33 | 27.53 | 568,417 | -0.19(-0.68%) |
Sep 19, 2012 | 27.69 | 27.91 | 27.59 | 27.72 | 599,455 | +0.07(+0.26%) |
Sep 18, 2012 | 27.53 | 27.88 | 27.30 | 27.65 | 1,009,455 | +0.16(+0.57%) |
Sep 17, 2012 | 27.96 | 28.00 | 27.14 | 27.49 | 1,002,843 | -0.49(-1.75%) |
Sep 14, 2012 | 27.61 | 28.29 | 27.57 | 27.98 | 621,258 | +0.35(+1.26%) |
Sep 13, 2012 | 27.42 | 27.69 | 27.11 | 27.63 | 749,095 | +0.21(+0.78%) |
Sep 12, 2012 | 27.97 | 28.21 | 27.21 | 27.42 | 679,493 | -0.40(-1.45%) |
Sep 11, 2012 | 27.68 | 28.12 | 27.47 | 27.82 | 609,031 | +0.22(+0.80%) |
Sep 10, 2012 | 27.39 | 27.99 | 27.29 | 27.60 | 923,381 | +0.38(+1.39%) |
Sep 07, 2012 | 27.16 | 27.78 | 27.10 | 27.22 | 825,463 | +0.03(+0.12%) |
Sep 06, 2012 | 26.59 | 27.28 | 26.52 | 27.19 | 1,296,751 | +0.73(+2.78%) |
Sep 05, 2012 | 26.44 | 26.67 | 26.43 | 26.45 | 949,367 | +0.04(+0.15%) |
Sep 04, 2012 | 26.31 | 26.76 | 26.26 | 26.41 | 1,032,250 | +0.21(+0.78%) |
Aug 31, 2012 | 26.22 | 26.60 | 26.04 | 26.21 | 985,965 | +0.13(+0.51%) |
Aug 30, 2012 | 26.56 | 26.67 | 25.91 | 26.07 | 1,010,300 | -0.58(-2.19%) |
Aug 29, 2012 | 27.05 | 27.08 | 26.48 | 26.66 | 689,692 | -0.24(-0.91%) |
Aug 27, 2012 | 26.96 | 27.16 | 26.76 | 26.90 | 389,196 | +0.07(+0.26%) |
Aug 24, 2012 | 26.54 | 27.09 | 26.49 | 26.83 | 544,404 | +0.26(+0.98%) |
Aug 23, 2012 | 27.30 | 27.35 | 26.25 | 26.57 | 1,482,614 | -0.75(-2.75%) |
Aug 22, 2012 | 27.69 | 27.72 | 27.12 | 27.32 | 704,042 | -0.30(-1.09%) |
Aug 21, 2012 | 28.18 | 28.39 | 27.52 | 27.62 | 723,964 | -0.45(-1.60%) |
Aug 20, 2012 | 27.88 | 28.09 | 27.57 | 28.07 | 652,013 | +0.28(+0.99%) |
Aug 17, 2012 | 27.91 | 28.01 | 27.57 | 27.80 | 625,393 | -0.13(-0.48%) |
Aug 16, 2012 | 27.33 | 28.02 | 27.18 | 27.93 | 924,069 | +0.65(+2.37%) |
Aug 15, 2012 | 27.08 | 27.54 | 27.07 | 27.28 | 766,550 | +0.19(+0.70%) |
Aug 14, 2012 | 27.38 | 27.44 | 26.86 | 27.09 | 1,095,265 | -0.06(-0.20%) |
Aug 13, 2012 | 27.16 | 27.58 | 26.68 | 27.15 | 1,202,064 | -0.18(-0.66%) |
Aug 10, 2012 | 26.85 | 27.35 | 26.66 | 27.33 | 1,005,619 | +0.15(+0.55%) |
Aug 09, 2012 | 26.73 | 27.24 | 26.52 | 27.18 | 884,045 | +0.50(+1.86%) |
Aug 08, 2012 | 26.86 | 26.93 | 26.39 | 26.68 | 1,140,928 | -0.24(-0.91%) |
Aug 07, 2012 | 25.08 | 27.04 | 25.08 | 26.93 | 2,841,249 | +1.73(+6.87%) |
Aug 06, 2012 | 24.44 | 25.51 | 24.44 | 25.20 | 1,633,550 | +0.97(+4.01%) |
Aug 03, 2012 | 25.83 | 26.15 | 23.91 | 24.23 | 4,399,559 | -4.05(-14.33%) |
Aug 02, 2012 | 28.13 | 28.46 | 27.54 | 28.28 | 1,732,545 | -0.18(-0.64%) |
Aug 01, 2012 | 27.85 | 30.95 | 27.85 | 28.46 | 1,548,505 | +0.62(+2.21%) |
Jul 31, 2012 | 27.53 | 28.11 | 27.50 | 27.84 | 1,324,248 | +0.28(+1.00%) |
Jul 30, 2012 | 27.80 | 27.87 | 27.45 | 27.57 | 683,056 | -0.30(-1.08%) |
Jul 27, 2012 | 27.60 | 27.94 | 27.24 | 27.87 | 576,076 | +0.34(+1.23%) |
Jul 26, 2012 | 27.76 | 27.88 | 27.32 | 27.53 | 633,356 | +0.05(+0.17%) |
Jul 25, 2012 | 27.66 | 28.02 | 27.39 | 27.48 | 830,018 | -0.17(-0.60%) |
Jul 24, 2012 | 27.69 | 27.80 | 27.32 | 27.65 | 1,154,884 | -0.10(-0.37%) |
Jul 23, 2012 | 27.55 | 27.94 | 27.26 | 27.75 | 713,529 | -0.22(-0.79%) |
Jul 20, 2012 | 27.74 | 28.14 | 27.60 | 27.97 | 1,347,769 | +0.09(+0.31%) |
Jul 19, 2012 | 27.60 | 28.03 | 27.55 | 27.88 | 1,094,572 | +0.32(+1.15%) |
Jul 18, 2012 | 27.30 | 27.72 | 26.75 | 27.57 | 2,500,281 | -0.47(-1.69%) |
Jul 17, 2012 | 30.05 | 30.15 | 27.93 | 28.04 | 2,553,164 | -2.01(-6.68%) |
Jul 16, 2012 | 30.06 | 30.17 | 29.94 | 30.05 | 1,294,814 | +0.00(+0.00%) |
Jul 13, 2012 | 30.12 | 30.63 | 29.99 | 30.05 | 947,694 | +0.02(+0.05%) |
Jul 12, 2012 | 30.02 | 30.28 | 29.64 | 30.03 | 581,293 | -0.20(-0.65%) |
Jul 11, 2012 | 30.65 | 31.08 | 30.07 | 30.23 | 1,286,925 | -0.37(-1.21%) |
Jul 10, 2012 | 31.47 | 31.50 | 30.34 | 30.60 | 1,043,623 | -0.78(-2.49%) |
Jul 09, 2012 | 32.11 | 32.25 | 31.33 | 31.38 | 854,120 | -0.86(-2.67%) |
Jul 06, 2012 | 32.98 | 33.13 | 32.04 | 32.24 | 658,148 | -1.07(-3.20%) |
Jul 05, 2012 | 33.49 | 33.73 | 33.18 | 33.31 | 852,664 | -0.41(-1.22%) |
Jul 03, 2012 | 32.83 | 33.73 | 32.83 | 33.72 | 505,423 | +0.85(+2.57%) |