Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.22 | 32.38 | 31.98 | 32.35 | 144,754 | -0.09(-0.28%) |
Sep 27, 2012 | 32.47 | 32.75 | 32.35 | 32.44 | 235,493 | +0.16(+0.48%) |
Sep 26, 2012 | 32.35 | 32.69 | 31.97 | 32.28 | 320,738 | -0.08(-0.26%) |
Sep 25, 2012 | 32.64 | 32.88 | 32.27 | 32.36 | 181,034 | -0.06(-0.17%) |
Sep 24, 2012 | 32.47 | 33.03 | 32.22 | 32.42 | 218,287 | -0.28(-0.84%) |
Sep 21, 2012 | 33.16 | 33.45 | 32.53 | 32.70 | 267,417 | -0.05(-0.14%) |
Sep 20, 2012 | 32.59 | 32.84 | 32.43 | 32.74 | 101,790 | +0.03(+0.08%) |
Sep 19, 2012 | 32.93 | 32.93 | 32.47 | 32.71 | 90,170 | -0.29(-0.89%) |
Sep 18, 2012 | 32.97 | 33.13 | 32.76 | 33.01 | 107,531 | -0.06(-0.20%) |
Sep 17, 2012 | 32.56 | 33.12 | 30.25 | 33.07 | 146,424 | +0.37(+1.13%) |
Sep 14, 2012 | 32.95 | 33.28 | 32.49 | 32.70 | 221,817 | -0.08(-0.25%) |
Sep 13, 2012 | 32.35 | 33.19 | 31.97 | 32.79 | 178,993 | +0.51(+1.57%) |
Sep 12, 2012 | 32.37 | 32.60 | 31.80 | 32.28 | 199,701 | +0.03(+0.09%) |
Sep 11, 2012 | 32.52 | 32.59 | 31.85 | 32.25 | 233,451 | -0.48(-1.46%) |
Sep 10, 2012 | 32.05 | 32.86 | 31.95 | 32.73 | 221,589 | +0.71(+2.21%) |
Sep 07, 2012 | 31.91 | 32.21 | 31.61 | 32.02 | 222,215 | +0.27(+0.84%) |
Sep 06, 2012 | 30.84 | 32.02 | 30.77 | 31.76 | 170,636 | +1.05(+3.42%) |
Sep 05, 2012 | 30.68 | 30.93 | 30.56 | 30.71 | 150,299 | -0.06(-0.21%) |
Sep 04, 2012 | 30.62 | 31.14 | 30.31 | 30.77 | 290,800 | +0.15(+0.48%) |
Aug 31, 2012 | 30.56 | 30.85 | 30.27 | 30.62 | 209,188 | +0.26(+0.86%) |
Aug 30, 2012 | 30.32 | 30.51 | 30.18 | 30.36 | 108,498 | -0.06(-0.18%) |
Aug 29, 2012 | 29.50 | 30.45 | 29.37 | 30.42 | 141,782 | +1.08(+3.69%) |
Aug 27, 2012 | 29.32 | 29.66 | 29.12 | 29.34 | 86,468 | +0.10(+0.35%) |
Aug 24, 2012 | 28.77 | 29.33 | 28.63 | 29.23 | 84,509 | +0.28(+0.95%) |
Aug 23, 2012 | 29.15 | 29.23 | 28.91 | 28.96 | 59,347 | -0.29(-0.98%) |
Aug 22, 2012 | 29.37 | 29.60 | 29.03 | 29.24 | 76,044 | -0.17(-0.56%) |
Aug 21, 2012 | 29.23 | 29.82 | 29.03 | 29.41 | 91,532 | +0.25(+0.85%) |
Aug 20, 2012 | 29.37 | 29.37 | 28.86 | 29.16 | 53,849 | -0.20(-0.69%) |
Aug 17, 2012 | 29.23 | 29.45 | 29.00 | 29.36 | 63,967 | +0.06(+0.19%) |
Aug 16, 2012 | 28.79 | 29.43 | 28.49 | 29.31 | 101,033 | +0.42(+1.47%) |
Aug 15, 2012 | 28.65 | 29.24 | 28.53 | 28.89 | 75,118 | +0.21(+0.74%) |
Aug 14, 2012 | 28.95 | 29.10 | 28.53 | 28.67 | 95,793 | -0.16(-0.54%) |
Aug 13, 2012 | 28.93 | 28.93 | 28.34 | 28.83 | 53,712 | -0.16(-0.54%) |
Aug 10, 2012 | 28.95 | 29.10 | 28.70 | 28.99 | 60,631 | +0.01(+0.03%) |
Aug 09, 2012 | 28.87 | 29.43 | 28.74 | 28.98 | 127,790 | +0.12(+0.41%) |
Aug 08, 2012 | 28.57 | 29.14 | 28.57 | 28.86 | 96,416 | +0.22(+0.77%) |
Aug 07, 2012 | 28.27 | 28.83 | 28.19 | 28.64 | 132,986 | +0.52(+1.83%) |
Aug 06, 2012 | 28.12 | 28.55 | 28.07 | 28.12 | 75,605 | +0.16(+0.56%) |
Aug 03, 2012 | 27.81 | 28.42 | 27.48 | 27.96 | 106,068 | +0.59(+2.15%) |
Aug 02, 2012 | 26.76 | 27.60 | 26.76 | 27.38 | 127,097 | +0.35(+1.29%) |
Aug 01, 2012 | 27.20 | 27.35 | 26.89 | 27.03 | 311,053 | -0.04(-0.14%) |
Jul 31, 2012 | 27.01 | 27.46 | 26.97 | 27.06 | 166,576 | +0.02(+0.07%) |
Jul 30, 2012 | 26.89 | 27.28 | 26.89 | 27.04 | 125,060 | +0.07(+0.27%) |
Jul 27, 2012 | 27.02 | 27.20 | 26.66 | 26.97 | 353,098 | +0.10(+0.38%) |
Jul 26, 2012 | 27.65 | 28.21 | 26.56 | 26.87 | 261,198 | -0.28(-1.02%) |
Jul 25, 2012 | 26.95 | 27.34 | 26.76 | 27.15 | 207,385 | +0.31(+1.17%) |
Jul 24, 2012 | 26.85 | 26.89 | 26.36 | 26.83 | 251,864 | +0.10(+0.38%) |
Jul 23, 2012 | 25.90 | 27.08 | 25.62 | 26.73 | 204,856 | +0.26(+0.97%) |
Jul 20, 2012 | 26.86 | 27.22 | 26.41 | 26.47 | 125,124 | -0.67(-2.48%) |
Jul 19, 2012 | 26.92 | 27.44 | 26.75 | 27.15 | 325,176 | +0.45(+1.69%) |
Jul 18, 2012 | 26.37 | 27.32 | 26.37 | 26.69 | 209,281 | +0.14(+0.52%) |
Jul 17, 2012 | 26.39 | 26.66 | 26.18 | 26.56 | 74,790 | +0.37(+1.41%) |
Jul 16, 2012 | 26.27 | 26.53 | 25.84 | 26.19 | 136,247 | -0.26(-0.97%) |
Jul 13, 2012 | 26.03 | 26.57 | 25.90 | 26.45 | 75,328 | +0.54(+2.10%) |
Jul 12, 2012 | 26.04 | 26.15 | 25.64 | 25.90 | 142,003 | -0.45(-1.71%) |
Jul 11, 2012 | 26.40 | 26.57 | 26.26 | 26.35 | 94,486 | -0.04(-0.14%) |
Jul 10, 2012 | 26.48 | 26.67 | 26.30 | 26.39 | 92,811 | -0.04(-0.14%) |
Jul 09, 2012 | 26.55 | 26.66 | 26.31 | 26.43 | 124,267 | -0.24(-0.90%) |
Jul 06, 2012 | 27.07 | 27.37 | 26.50 | 26.67 | 112,116 | -0.75(-2.75%) |
Jul 05, 2012 | 27.55 | 27.68 | 26.97 | 27.42 | 186,813 | -0.17(-0.63%) |
Jul 03, 2012 | 27.27 | 27.64 | 27.05 | 27.60 | 62,241 | +0.44(+1.63%) |