Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.19 | 32.56 | 31.99 | 32.02 | 108,945 | -0.33(-1.02%) |
Sep 27, 2012 | 32.07 | 32.56 | 31.91 | 32.35 | 54,026 | +0.52(+1.63%) |
Sep 26, 2012 | 32.65 | 32.65 | 31.69 | 31.83 | 70,333 | -0.71(-2.18%) |
Sep 25, 2012 | 33.12 | 33.14 | 32.43 | 32.54 | 107,965 | -0.31(-0.94%) |
Sep 24, 2012 | 32.54 | 33.18 | 32.54 | 32.85 | 77,464 | +0.11(+0.34%) |
Sep 21, 2012 | 33.14 | 33.26 | 32.61 | 32.74 | 129,935 | +0.09(+0.28%) |
Sep 20, 2012 | 32.51 | 32.68 | 32.03 | 32.65 | 55,045 | -0.04(-0.12%) |
Sep 19, 2012 | 33.35 | 33.35 | 32.61 | 32.69 | 75,172 | -0.61(-1.83%) |
Sep 18, 2012 | 33.15 | 33.45 | 33.05 | 33.30 | 59,077 | +0.14(+0.42%) |
Sep 17, 2012 | 33.25 | 33.25 | 32.76 | 33.16 | 116,129 | -0.13(-0.39%) |
Sep 14, 2012 | 33.06 | 33.78 | 32.95 | 33.29 | 128,294 | +0.42(+1.28%) |
Sep 13, 2012 | 32.20 | 33.33 | 31.93 | 32.87 | 121,799 | +0.79(+2.46%) |
Sep 12, 2012 | 31.72 | 32.13 | 31.23 | 32.08 | 138,236 | +0.45(+1.42%) |
Sep 11, 2012 | 31.30 | 31.75 | 31.30 | 31.63 | 72,789 | +0.34(+1.09%) |
Sep 10, 2012 | 31.18 | 31.49 | 31.06 | 31.29 | 70,599 | +0.05(+0.16%) |
Sep 07, 2012 | 31.43 | 31.49 | 30.84 | 31.24 | 58,236 | +0.00(+0.00%) |
Sep 06, 2012 | 30.39 | 31.47 | 30.39 | 31.24 | 103,374 | +0.98(+3.24%) |
Sep 05, 2012 | 30.78 | 30.92 | 30.22 | 30.26 | 94,241 | -0.39(-1.27%) |
Sep 04, 2012 | 30.30 | 30.74 | 30.01 | 30.65 | 77,456 | +0.41(+1.36%) |
Aug 31, 2012 | 30.34 | 30.61 | 30.07 | 30.24 | 96,129 | +0.22(+0.73%) |
Aug 30, 2012 | 30.40 | 30.49 | 30.01 | 30.02 | 43,752 | -0.54(-1.77%) |
Aug 29, 2012 | 30.30 | 30.82 | 30.23 | 30.56 | 57,236 | +0.65(+2.17%) |
Aug 27, 2012 | 29.78 | 30.19 | 29.67 | 29.91 | 63,697 | +0.21(+0.71%) |
Aug 24, 2012 | 29.15 | 29.74 | 29.02 | 29.70 | 50,035 | +0.42(+1.43%) |
Aug 23, 2012 | 29.24 | 29.55 | 29.04 | 29.28 | 46,486 | +0.06(+0.21%) |
Aug 22, 2012 | 29.76 | 29.99 | 29.19 | 29.22 | 47,123 | -0.65(-2.18%) |
Aug 21, 2012 | 30.20 | 30.38 | 29.83 | 29.87 | 62,292 | -0.14(-0.47%) |
Aug 20, 2012 | 29.83 | 30.15 | 29.69 | 30.01 | 58,309 | +0.07(+0.23%) |
Aug 17, 2012 | 29.36 | 30.29 | 27.77 | 29.94 | 172,951 | +0.14(+0.47%) |
Aug 16, 2012 | 29.62 | 30.16 | 28.98 | 29.80 | 197,294 | +0.10(+0.34%) |
Aug 15, 2012 | 29.57 | 29.94 | 29.24 | 29.70 | 93,406 | -0.06(-0.20%) |
Aug 14, 2012 | 29.50 | 30.27 | 29.50 | 29.76 | 103,507 | -0.83(-2.71%) |
Aug 13, 2012 | 30.39 | 30.81 | 30.26 | 30.59 | 61,004 | +0.04(+0.13%) |
Aug 10, 2012 | 30.64 | 30.82 | 30.34 | 30.55 | 87,696 | -0.20(-0.65%) |
Aug 09, 2012 | 30.44 | 31.07 | 30.44 | 30.75 | 94,053 | +0.22(+0.72%) |
Aug 08, 2012 | 30.01 | 30.70 | 29.56 | 30.53 | 93,692 | +0.43(+1.43%) |
Aug 07, 2012 | 29.56 | 30.44 | 27.96 | 30.10 | 104,931 | +0.72(+2.45%) |
Aug 06, 2012 | 28.58 | 29.62 | 28.20 | 29.38 | 76,528 | +0.79(+2.75%) |
Aug 03, 2012 | 27.61 | 28.81 | 27.43 | 28.59 | 74,223 | +1.55(+5.75%) |
Aug 02, 2012 | 27.64 | 28.09 | 26.41 | 27.04 | 83,517 | -0.75(-2.70%) |
Aug 01, 2012 | 29.02 | 29.22 | 27.79 | 27.79 | 95,171 | -1.08(-3.74%) |
Jul 31, 2012 | 29.06 | 29.47 | 28.81 | 28.87 | 140,335 | -0.42(-1.43%) |
Jul 30, 2012 | 28.72 | 29.35 | 28.43 | 29.29 | 174,804 | +0.53(+1.84%) |
Jul 27, 2012 | 27.40 | 29.01 | 27.25 | 28.76 | 593,306 | +1.59(+5.85%) |
Jul 26, 2012 | 27.41 | 27.72 | 27.04 | 27.17 | 88,094 | +0.13(+0.48%) |
Jul 25, 2012 | 27.26 | 27.26 | 26.88 | 27.04 | 124,638 | +0.07(+0.26%) |
Jul 24, 2012 | 27.65 | 27.71 | 26.93 | 26.97 | 119,505 | -0.61(-2.21%) |
Jul 23, 2012 | 27.53 | 27.75 | 27.08 | 27.58 | 51,718 | -0.52(-1.85%) |
Jul 20, 2012 | 28.28 | 28.52 | 28.08 | 28.10 | 60,770 | -0.52(-1.82%) |
Jul 19, 2012 | 29.05 | 29.25 | 28.50 | 28.62 | 90,372 | -0.30(-1.04%) |
Jul 18, 2012 | 28.71 | 29.25 | 28.61 | 28.92 | 62,808 | +0.22(+0.77%) |
Jul 17, 2012 | 28.96 | 28.96 | 28.34 | 28.70 | 38,255 | +0.01(+0.03%) |
Jul 16, 2012 | 29.04 | 29.04 | 28.67 | 28.69 | 43,564 | -0.50(-1.71%) |
Jul 13, 2012 | 29.25 | 30.67 | 29.02 | 29.19 | 90,607 | +0.02(+0.07%) |
Jul 12, 2012 | 29.15 | 29.31 | 28.72 | 29.17 | 87,295 | -0.14(-0.48%) |
Jul 11, 2012 | 29.69 | 29.74 | 29.02 | 29.31 | 117,068 | -0.19(-0.64%) |
Jul 10, 2012 | 29.17 | 29.68 | 29.06 | 29.50 | 134,870 | -0.91(-2.99%) |
Jul 09, 2012 | 30.84 | 31.09 | 30.09 | 30.41 | 182,934 | -0.59(-1.90%) |
Jul 06, 2012 | 31.98 | 32.58 | 30.95 | 31.00 | 94,649 | -1.38(-4.26%) |
Jul 05, 2012 | 32.27 | 32.64 | 32.26 | 32.38 | 91,851 | +0.16(+0.50%) |
Jul 03, 2012 | 31.43 | 32.32 | 30.92 | 32.22 | 48,282 | +0.90(+2.89%) |