Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.38 | 33.88 | 33.28 | 33.75 | 124,919 | +0.26(+0.78%) |
Sep 27, 2012 | 33.35 | 34.07 | 33.28 | 33.48 | 257,567 | +0.47(+1.42%) |
Sep 26, 2012 | 33.25 | 33.31 | 32.42 | 33.02 | 284,766 | -0.24(-0.72%) |
Sep 25, 2012 | 33.53 | 33.77 | 32.94 | 33.25 | 287,843 | -0.05(-0.16%) |
Sep 24, 2012 | 33.07 | 33.60 | 33.07 | 33.31 | 201,722 | +0.07(+0.21%) |
Sep 21, 2012 | 33.35 | 33.45 | 33.13 | 33.24 | 418,804 | +0.18(+0.56%) |
Sep 20, 2012 | 32.65 | 33.08 | 32.59 | 33.05 | 163,156 | +0.15(+0.44%) |
Sep 19, 2012 | 32.54 | 33.19 | 32.39 | 32.91 | 255,365 | +0.37(+1.13%) |
Sep 18, 2012 | 32.30 | 32.88 | 32.22 | 32.54 | 217,470 | +0.15(+0.45%) |
Sep 17, 2012 | 33.02 | 33.10 | 32.12 | 32.39 | 168,101 | -0.65(-1.96%) |
Sep 14, 2012 | 32.31 | 33.18 | 32.25 | 33.04 | 333,971 | +0.78(+2.43%) |
Sep 13, 2012 | 31.12 | 32.29 | 31.01 | 32.25 | 275,826 | +1.16(+3.74%) |
Sep 12, 2012 | 30.67 | 31.15 | 30.53 | 31.09 | 243,102 | +0.50(+1.63%) |
Sep 11, 2012 | 30.18 | 30.61 | 30.08 | 30.59 | 73,515 | +0.41(+1.35%) |
Sep 10, 2012 | 30.20 | 30.65 | 30.05 | 30.18 | 138,139 | -0.04(-0.13%) |
Sep 07, 2012 | 29.94 | 30.30 | 29.70 | 30.22 | 113,179 | +0.48(+1.63%) |
Sep 06, 2012 | 29.78 | 30.13 | 29.65 | 29.74 | 156,192 | +0.22(+0.73%) |
Sep 05, 2012 | 29.14 | 29.73 | 28.97 | 29.52 | 142,786 | +0.35(+1.21%) |
Sep 04, 2012 | 28.96 | 29.32 | 28.38 | 29.17 | 137,248 | +0.17(+0.58%) |
Aug 31, 2012 | 29.33 | 29.33 | 28.45 | 29.00 | 114,700 | +0.02(+0.08%) |
Aug 30, 2012 | 28.95 | 29.65 | 28.74 | 28.98 | 85,983 | -0.01(-0.03%) |
Aug 29, 2012 | 29.59 | 29.59 | 28.85 | 28.98 | 143,508 | -0.63(-2.13%) |
Aug 27, 2012 | 29.65 | 29.93 | 29.36 | 29.62 | 138,165 | +0.08(+0.29%) |
Aug 24, 2012 | 29.52 | 29.83 | 29.39 | 29.53 | 183,463 | -0.09(-0.31%) |
Aug 23, 2012 | 29.93 | 29.93 | 29.45 | 29.62 | 124,413 | -0.28(-0.93%) |
Aug 22, 2012 | 29.73 | 29.95 | 29.48 | 29.90 | 180,087 | +0.08(+0.28%) |
Aug 21, 2012 | 29.98 | 30.50 | 29.61 | 29.82 | 316,148 | +0.09(+0.31%) |
Aug 20, 2012 | 29.12 | 30.00 | 28.93 | 29.72 | 184,484 | +0.45(+1.55%) |
Aug 17, 2012 | 28.95 | 29.27 | 28.73 | 29.27 | 128,642 | +0.35(+1.22%) |
Aug 16, 2012 | 28.37 | 29.09 | 27.87 | 28.92 | 136,916 | +0.56(+1.98%) |
Aug 15, 2012 | 27.76 | 28.41 | 27.75 | 28.35 | 146,546 | +0.42(+1.49%) |
Aug 14, 2012 | 28.27 | 28.34 | 27.75 | 27.94 | 200,842 | -0.18(-0.63%) |
Aug 13, 2012 | 28.65 | 28.83 | 27.85 | 28.12 | 238,079 | -0.61(-2.12%) |
Aug 10, 2012 | 28.18 | 29.39 | 27.88 | 28.72 | 299,811 | +0.62(+2.19%) |
Aug 09, 2012 | 27.45 | 28.46 | 27.12 | 28.11 | 403,128 | +1.99(+7.63%) |
Aug 08, 2012 | 25.82 | 26.13 | 25.55 | 26.12 | 236,995 | +0.10(+0.38%) |
Aug 07, 2012 | 25.35 | 26.06 | 25.20 | 26.02 | 190,440 | +0.91(+3.62%) |
Aug 06, 2012 | 24.74 | 25.28 | 24.55 | 25.11 | 141,117 | +0.49(+2.00%) |
Aug 03, 2012 | 24.38 | 24.77 | 24.18 | 24.62 | 93,752 | +0.78(+3.26%) |
Aug 02, 2012 | 23.85 | 24.10 | 23.42 | 23.84 | 153,354 | -0.23(-0.96%) |
Aug 01, 2012 | 24.85 | 25.09 | 24.06 | 24.07 | 189,451 | -0.65(-2.61%) |
Jul 31, 2012 | 24.71 | 25.12 | 24.62 | 24.72 | 66,224 | -0.04(-0.16%) |
Jul 30, 2012 | 25.18 | 25.54 | 24.48 | 24.75 | 172,291 | -0.28(-1.14%) |
Jul 27, 2012 | 24.26 | 25.33 | 23.98 | 25.04 | 125,157 | +0.89(+3.70%) |
Jul 26, 2012 | 24.35 | 24.58 | 23.77 | 24.15 | 109,699 | +0.33(+1.39%) |
Jul 25, 2012 | 24.08 | 24.19 | 23.44 | 23.82 | 239,335 | +0.02(+0.06%) |
Jul 24, 2012 | 24.15 | 24.15 | 23.48 | 23.80 | 137,478 | -0.31(-1.28%) |
Jul 23, 2012 | 24.05 | 24.26 | 23.62 | 24.11 | 149,721 | -0.53(-2.15%) |
Jul 20, 2012 | 24.82 | 24.95 | 24.52 | 24.64 | 85,341 | -0.49(-1.96%) |
Jul 19, 2012 | 25.54 | 25.54 | 24.69 | 25.13 | 137,213 | -0.32(-1.27%) |
Jul 18, 2012 | 24.78 | 25.66 | 24.63 | 25.45 | 223,208 | +0.68(+2.73%) |
Jul 17, 2012 | 23.98 | 24.81 | 23.98 | 24.78 | 168,806 | +0.97(+4.07%) |
Jul 16, 2012 | 24.64 | 24.64 | 23.62 | 23.81 | 173,096 | -0.84(-3.40%) |
Jul 13, 2012 | 24.39 | 24.86 | 24.39 | 24.65 | 169,530 | +0.34(+1.39%) |
Jul 12, 2012 | 24.05 | 24.47 | 23.67 | 24.31 | 214,750 | -0.09(-0.38%) |
Jul 11, 2012 | 23.74 | 24.55 | 23.68 | 24.40 | 316,343 | +0.72(+3.05%) |
Jul 10, 2012 | 23.84 | 24.25 | 23.56 | 23.68 | 139,977 | +0.12(+0.49%) |
Jul 09, 2012 | 23.62 | 23.65 | 23.27 | 23.56 | 128,957 | -0.17(-0.71%) |
Jul 06, 2012 | 23.88 | 23.96 | 23.36 | 23.73 | 113,379 | -0.45(-1.88%) |
Jul 05, 2012 | 24.38 | 24.77 | 24.05 | 24.18 | 113,770 | -0.34(-1.38%) |
Jul 03, 2012 | 23.88 | 24.75 | 23.64 | 24.52 | 155,143 | +0.79(+3.34%) |