Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.36 | 32.49 | 31.72 | 31.74 | 369,299 | -0.74(-2.28%) |
Sep 27, 2012 | 32.46 | 32.65 | 32.12 | 32.48 | 226,914 | +0.17(+0.53%) |
Sep 26, 2012 | 32.94 | 32.95 | 32.30 | 32.31 | 278,876 | -0.56(-1.71%) |
Sep 25, 2012 | 33.08 | 33.45 | 32.82 | 32.87 | 330,840 | -0.08(-0.25%) |
Sep 24, 2012 | 32.72 | 33.12 | 32.67 | 32.95 | 329,919 | -0.03(-0.09%) |
Sep 21, 2012 | 33.25 | 33.26 | 32.83 | 32.98 | 456,556 | -0.09(-0.27%) |
Sep 20, 2012 | 32.91 | 33.17 | 32.55 | 33.07 | 682,430 | -0.17(-0.52%) |
Sep 19, 2012 | 32.60 | 33.29 | 32.39 | 33.25 | 255,806 | +0.80(+2.47%) |
Sep 18, 2012 | 32.45 | 32.56 | 32.15 | 32.45 | 256,495 | -0.10(-0.30%) |
Sep 17, 2012 | 33.40 | 33.62 | 32.53 | 32.54 | 270,401 | -1.00(-2.99%) |
Sep 14, 2012 | 33.24 | 33.87 | 33.19 | 33.55 | 266,369 | +0.31(+0.95%) |
Sep 13, 2012 | 32.76 | 33.35 | 32.57 | 33.23 | 356,981 | +0.48(+1.46%) |
Sep 12, 2012 | 32.60 | 32.81 | 32.46 | 32.75 | 214,450 | +0.30(+0.92%) |
Sep 11, 2012 | 32.27 | 32.52 | 32.02 | 32.45 | 315,097 | +0.16(+0.51%) |
Sep 10, 2012 | 32.16 | 32.34 | 31.83 | 32.29 | 175,330 | +0.01(+0.05%) |
Sep 07, 2012 | 31.58 | 32.37 | 31.27 | 32.27 | 313,583 | +0.71(+2.26%) |
Sep 06, 2012 | 31.15 | 31.90 | 31.11 | 31.56 | 390,650 | +0.51(+1.63%) |
Sep 05, 2012 | 31.11 | 31.27 | 30.78 | 31.06 | 277,693 | +0.08(+0.26%) |
Sep 04, 2012 | 30.61 | 31.06 | 30.23 | 30.98 | 301,126 | +0.40(+1.31%) |
Aug 31, 2012 | 30.95 | 30.95 | 30.45 | 30.57 | 277,089 | -0.04(-0.12%) |
Aug 30, 2012 | 30.52 | 30.77 | 30.22 | 30.61 | 164,975 | -0.19(-0.63%) |
Aug 29, 2012 | 31.30 | 31.30 | 30.72 | 30.80 | 319,354 | -0.32(-1.03%) |
Aug 27, 2012 | 31.49 | 31.49 | 30.93 | 31.12 | 397,684 | -0.25(-0.81%) |
Aug 24, 2012 | 31.16 | 31.50 | 31.04 | 31.38 | 247,751 | +0.13(+0.40%) |
Aug 23, 2012 | 31.31 | 31.31 | 30.92 | 31.25 | 261,564 | -0.10(-0.31%) |
Aug 22, 2012 | 31.50 | 31.68 | 31.28 | 31.35 | 238,469 | -0.28(-0.89%) |
Aug 21, 2012 | 31.81 | 31.98 | 31.55 | 31.63 | 285,664 | -0.13(-0.40%) |
Aug 20, 2012 | 32.05 | 32.05 | 31.44 | 31.75 | 390,995 | -0.42(-1.32%) |
Aug 17, 2012 | 31.79 | 32.23 | 31.70 | 32.18 | 435,655 | +0.39(+1.21%) |
Aug 16, 2012 | 31.49 | 31.91 | 31.22 | 31.79 | 257,463 | +0.31(+0.99%) |
Aug 15, 2012 | 31.07 | 31.52 | 30.92 | 31.48 | 382,544 | +0.29(+0.93%) |
Aug 14, 2012 | 30.65 | 31.61 | 30.65 | 31.19 | 419,126 | +0.69(+2.26%) |
Aug 13, 2012 | 30.72 | 30.74 | 30.26 | 30.50 | 271,906 | -0.34(-1.11%) |
Aug 10, 2012 | 30.57 | 30.86 | 30.47 | 30.84 | 249,639 | +0.09(+0.29%) |
Aug 09, 2012 | 30.56 | 30.99 | 30.54 | 30.75 | 353,471 | +0.11(+0.36%) |
Aug 08, 2012 | 30.54 | 30.72 | 30.35 | 30.64 | 343,448 | -0.11(-0.36%) |
Aug 07, 2012 | 30.83 | 31.00 | 30.52 | 30.75 | 350,942 | +0.04(+0.12%) |
Aug 06, 2012 | 30.92 | 31.03 | 30.66 | 30.72 | 258,775 | -0.11(-0.36%) |
Aug 03, 2012 | 30.57 | 31.03 | 30.39 | 30.83 | 329,889 | +0.79(+2.65%) |
Aug 02, 2012 | 30.34 | 30.55 | 29.84 | 30.03 | 318,112 | -0.67(-2.18%) |
Aug 01, 2012 | 31.41 | 31.41 | 30.61 | 30.70 | 338,037 | -0.55(-1.76%) |
Jul 31, 2012 | 30.95 | 31.32 | 30.73 | 31.25 | 580,371 | +0.22(+0.69%) |
Jul 30, 2012 | 31.33 | 31.80 | 30.95 | 31.03 | 371,370 | -0.32(-1.02%) |
Jul 27, 2012 | 30.46 | 31.86 | 30.41 | 31.35 | 703,641 | +1.12(+3.71%) |
Jul 26, 2012 | 30.91 | 31.66 | 29.92 | 30.23 | 392,067 | +0.53(+1.78%) |
Jul 25, 2012 | 29.96 | 30.16 | 29.52 | 29.70 | 360,910 | -0.16(-0.55%) |
Jul 24, 2012 | 30.54 | 30.54 | 29.50 | 29.87 | 522,405 | -0.58(-1.90%) |
Jul 23, 2012 | 30.31 | 30.66 | 30.09 | 30.45 | 580,629 | -0.32(-1.04%) |
Jul 20, 2012 | 30.64 | 30.93 | 30.49 | 30.77 | 325,963 | -0.06(-0.19%) |
Jul 19, 2012 | 29.34 | 31.92 | 29.34 | 30.83 | 1,141,069 | +1.79(+6.17%) |
Jul 18, 2012 | 28.64 | 29.36 | 28.64 | 29.04 | 507,313 | +0.25(+0.85%) |
Jul 17, 2012 | 28.82 | 28.89 | 28.31 | 28.79 | 310,376 | +0.20(+0.70%) |
Jul 16, 2012 | 28.89 | 28.93 | 28.42 | 28.59 | 264,899 | -0.48(-1.66%) |
Jul 13, 2012 | 28.46 | 29.24 | 28.19 | 29.07 | 367,027 | +0.88(+3.11%) |
Jul 12, 2012 | 27.54 | 28.29 | 27.25 | 28.20 | 327,962 | +0.47(+1.69%) |
Jul 11, 2012 | 27.76 | 27.86 | 27.57 | 27.73 | 301,515 | +0.01(+0.05%) |
Jul 10, 2012 | 28.52 | 28.52 | 27.54 | 27.71 | 229,227 | -0.54(-1.92%) |
Jul 09, 2012 | 28.68 | 28.68 | 28.16 | 28.26 | 377,718 | -0.43(-1.50%) |
Jul 06, 2012 | 29.00 | 29.10 | 28.49 | 28.69 | 246,190 | -0.67(-2.28%) |
Jul 05, 2012 | 28.98 | 29.54 | 28.76 | 29.36 | 302,335 | +0.18(+0.61%) |
Jul 03, 2012 | 29.04 | 29.22 | 28.82 | 29.18 | 240,072 | +0.22(+0.74%) |