Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.59 | 29.04 | 28.41 | 28.89 | 290,278 | +0.13(+0.45%) |
Sep 27, 2012 | 28.71 | 28.85 | 28.50 | 28.76 | 289,410 | +0.20(+0.71%) |
Sep 26, 2012 | 28.62 | 28.75 | 28.32 | 28.56 | 233,296 | +0.01(+0.05%) |
Sep 25, 2012 | 29.34 | 29.40 | 28.53 | 28.55 | 281,978 | -0.62(-2.13%) |
Sep 24, 2012 | 28.82 | 29.26 | 28.82 | 29.17 | 150,258 | +0.14(+0.50%) |
Sep 21, 2012 | 29.35 | 30.04 | 28.94 | 29.02 | 890,762 | +0.02(+0.07%) |
Sep 20, 2012 | 29.23 | 29.26 | 28.77 | 29.00 | 448,239 | -0.35(-1.20%) |
Sep 19, 2012 | 29.66 | 29.73 | 29.23 | 29.36 | 261,343 | -0.26(-0.88%) |
Sep 18, 2012 | 29.49 | 29.67 | 29.29 | 29.62 | 326,658 | +0.27(+0.91%) |
Sep 17, 2012 | 29.89 | 29.99 | 29.26 | 29.35 | 284,818 | -0.67(-2.24%) |
Sep 14, 2012 | 30.56 | 30.70 | 29.89 | 30.02 | 413,604 | -0.62(-2.01%) |
Sep 13, 2012 | 30.02 | 30.67 | 29.91 | 30.64 | 208,993 | +0.69(+2.32%) |
Sep 12, 2012 | 29.98 | 30.00 | 29.79 | 29.95 | 170,089 | +0.05(+0.17%) |
Sep 11, 2012 | 29.92 | 30.23 | 29.68 | 29.89 | 203,102 | -0.04(-0.13%) |
Sep 10, 2012 | 30.00 | 30.08 | 29.80 | 29.93 | 151,763 | +0.01(+0.02%) |
Sep 07, 2012 | 29.59 | 30.09 | 29.47 | 29.93 | 112,464 | +0.46(+1.56%) |
Sep 06, 2012 | 29.00 | 29.63 | 28.68 | 29.47 | 253,131 | +0.70(+2.43%) |
Sep 05, 2012 | 28.82 | 28.85 | 28.43 | 28.77 | 314,088 | +0.05(+0.16%) |
Sep 04, 2012 | 28.88 | 29.10 | 28.35 | 28.72 | 284,929 | -0.11(-0.38%) |
Aug 31, 2012 | 28.95 | 29.04 | 28.57 | 28.83 | 472,571 | +0.18(+0.63%) |
Aug 30, 2012 | 26.28 | 28.99 | 26.24 | 28.65 | 1,195,974 | +2.28(+8.65%) |
Aug 29, 2012 | 26.35 | 26.57 | 26.27 | 26.37 | 546,284 | -0.13(-0.49%) |
Aug 27, 2012 | 26.51 | 26.65 | 26.26 | 26.50 | 172,750 | +0.06(+0.25%) |
Aug 24, 2012 | 26.47 | 26.54 | 26.24 | 26.43 | 125,987 | -0.10(-0.37%) |
Aug 23, 2012 | 27.18 | 27.18 | 26.49 | 26.53 | 236,473 | -0.64(-2.36%) |
Aug 22, 2012 | 27.35 | 27.37 | 26.93 | 27.17 | 278,149 | -0.17(-0.62%) |
Aug 21, 2012 | 27.15 | 27.43 | 27.15 | 27.34 | 294,576 | +0.21(+0.79%) |
Aug 20, 2012 | 26.71 | 27.13 | 26.69 | 27.13 | 233,946 | +0.48(+1.80%) |
Aug 17, 2012 | 26.93 | 27.13 | 26.56 | 26.65 | 251,892 | -0.34(-1.27%) |
Aug 16, 2012 | 26.50 | 27.17 | 26.49 | 26.99 | 264,982 | +0.45(+1.68%) |
Aug 15, 2012 | 26.33 | 27.36 | 25.90 | 26.54 | 838,668 | -1.52(-5.40%) |
Aug 14, 2012 | 28.12 | 28.20 | 27.87 | 28.06 | 154,805 | +0.09(+0.32%) |
Aug 13, 2012 | 28.44 | 28.51 | 27.87 | 27.97 | 112,204 | -0.47(-1.64%) |
Aug 10, 2012 | 27.98 | 28.50 | 27.94 | 28.44 | 94,111 | +0.34(+1.22%) |
Aug 09, 2012 | 28.38 | 28.66 | 28.00 | 28.09 | 176,609 | -0.36(-1.25%) |
Aug 08, 2012 | 28.01 | 28.55 | 28.01 | 28.45 | 243,414 | +0.33(+1.18%) |
Aug 07, 2012 | 27.96 | 28.47 | 27.92 | 28.12 | 155,200 | +0.24(+0.86%) |
Aug 06, 2012 | 28.25 | 28.44 | 27.83 | 27.88 | 330,129 | -0.37(-1.31%) |
Aug 03, 2012 | 28.10 | 28.67 | 27.89 | 28.25 | 257,010 | +0.91(+3.32%) |
Aug 02, 2012 | 27.56 | 27.81 | 27.05 | 27.34 | 136,561 | -0.42(-1.52%) |
Aug 01, 2012 | 28.28 | 28.67 | 27.68 | 27.76 | 176,430 | -0.27(-0.95%) |
Jul 31, 2012 | 28.14 | 28.54 | 28.02 | 28.03 | 255,962 | -0.12(-0.41%) |
Jul 30, 2012 | 27.64 | 28.32 | 27.45 | 28.14 | 287,019 | +0.49(+1.76%) |
Jul 27, 2012 | 27.11 | 27.81 | 27.11 | 27.66 | 164,448 | +0.75(+2.79%) |
Jul 26, 2012 | 26.75 | 27.15 | 26.58 | 26.91 | 205,124 | +0.61(+2.32%) |
Jul 25, 2012 | 26.44 | 26.58 | 26.10 | 26.30 | 151,411 | +0.04(+0.15%) |
Jul 24, 2012 | 27.05 | 27.10 | 26.01 | 26.26 | 203,094 | -0.78(-2.90%) |
Jul 23, 2012 | 26.88 | 27.13 | 26.53 | 27.04 | 180,531 | -0.12(-0.43%) |
Jul 20, 2012 | 27.39 | 27.45 | 27.04 | 27.16 | 92,701 | -0.43(-1.57%) |
Jul 19, 2012 | 27.59 | 27.70 | 27.28 | 27.59 | 111,156 | +0.14(+0.50%) |
Jul 18, 2012 | 27.22 | 27.64 | 27.22 | 27.46 | 222,971 | +0.10(+0.36%) |
Jul 17, 2012 | 26.95 | 27.36 | 26.84 | 27.36 | 291,396 | +0.19(+0.69%) |
Jul 16, 2012 | 27.13 | 27.24 | 27.03 | 27.17 | 228,609 | +0.01(+0.02%) |
Jul 13, 2012 | 26.56 | 27.34 | 26.43 | 27.17 | 197,212 | +0.70(+2.64%) |
Jul 12, 2012 | 26.27 | 26.64 | 25.85 | 26.47 | 299,113 | +0.03(+0.12%) |
Jul 11, 2012 | 26.53 | 26.79 | 26.38 | 26.43 | 387,381 | -0.03(-0.10%) |
Jul 10, 2012 | 26.82 | 27.06 | 26.30 | 26.46 | 187,129 | -0.15(-0.56%) |
Jul 09, 2012 | 26.76 | 26.76 | 26.27 | 26.61 | 321,848 | -0.18(-0.68%) |
Jul 06, 2012 | 26.53 | 26.86 | 26.32 | 26.79 | 544,529 | +0.01(+0.05%) |
Jul 05, 2012 | 27.14 | 27.24 | 26.60 | 26.78 | 374,385 | -0.38(-1.41%) |
Jul 03, 2012 | 26.76 | 27.16 | 26.76 | 27.16 | 236,714 | +0.47(+1.75%) |