Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.38 | 32.51 | 31.74 | 31.76 | 369,107 | -0.74(-2.28%) |
Sep 27, 2012 | 32.48 | 32.67 | 32.14 | 32.50 | 226,796 | +0.17(+0.53%) |
Sep 26, 2012 | 32.96 | 32.97 | 32.32 | 32.33 | 278,731 | -0.56(-1.71%) |
Sep 25, 2012 | 33.10 | 33.47 | 32.84 | 32.89 | 330,668 | -0.08(-0.25%) |
Sep 24, 2012 | 32.74 | 33.14 | 32.69 | 32.97 | 329,748 | -0.03(-0.09%) |
Sep 21, 2012 | 33.26 | 33.28 | 32.84 | 33.00 | 456,318 | -0.09(-0.27%) |
Sep 20, 2012 | 32.93 | 33.19 | 32.57 | 33.09 | 682,075 | -0.17(-0.52%) |
Sep 19, 2012 | 32.61 | 33.31 | 32.40 | 33.26 | 255,673 | +0.80(+2.47%) |
Sep 18, 2012 | 32.46 | 32.58 | 32.17 | 32.46 | 256,362 | -0.10(-0.30%) |
Sep 17, 2012 | 33.42 | 33.64 | 32.55 | 32.56 | 270,261 | -1.00(-2.99%) |
Sep 14, 2012 | 33.26 | 33.88 | 33.21 | 33.56 | 266,230 | +0.31(+0.95%) |
Sep 13, 2012 | 32.78 | 33.37 | 32.59 | 33.25 | 356,796 | +0.48(+1.46%) |
Sep 12, 2012 | 32.62 | 32.83 | 32.48 | 32.77 | 214,339 | +0.30(+0.92%) |
Sep 11, 2012 | 32.28 | 32.54 | 32.04 | 32.47 | 314,934 | +0.16(+0.51%) |
Sep 10, 2012 | 32.18 | 32.36 | 31.85 | 32.31 | 175,239 | +0.01(+0.05%) |
Sep 07, 2012 | 31.59 | 32.39 | 31.29 | 32.29 | 313,420 | +0.71(+2.26%) |
Sep 06, 2012 | 31.16 | 31.91 | 31.12 | 31.58 | 390,447 | +0.51(+1.63%) |
Sep 05, 2012 | 31.12 | 31.29 | 30.80 | 31.07 | 277,549 | +0.08(+0.26%) |
Sep 04, 2012 | 30.63 | 31.07 | 30.25 | 30.99 | 300,970 | +0.40(+1.31%) |
Aug 31, 2012 | 30.96 | 30.96 | 30.46 | 30.59 | 276,945 | -0.04(-0.12%) |
Aug 30, 2012 | 30.54 | 30.79 | 30.24 | 30.63 | 164,889 | -0.19(-0.63%) |
Aug 29, 2012 | 31.32 | 31.32 | 30.73 | 30.82 | 319,188 | -0.32(-1.03%) |
Aug 27, 2012 | 31.50 | 31.50 | 30.95 | 31.14 | 397,477 | -0.25(-0.80%) |
Aug 24, 2012 | 31.18 | 31.51 | 31.06 | 31.39 | 247,623 | +0.13(+0.40%) |
Aug 23, 2012 | 31.33 | 31.33 | 30.93 | 31.27 | 261,428 | -0.10(-0.31%) |
Aug 22, 2012 | 31.52 | 31.70 | 31.30 | 31.36 | 238,345 | -0.28(-0.89%) |
Aug 21, 2012 | 31.83 | 31.99 | 31.56 | 31.65 | 285,516 | -0.13(-0.40%) |
Aug 20, 2012 | 32.07 | 32.07 | 31.46 | 31.77 | 390,791 | -0.42(-1.32%) |
Aug 17, 2012 | 31.81 | 32.25 | 31.72 | 32.20 | 435,428 | +0.39(+1.21%) |
Aug 16, 2012 | 31.50 | 31.93 | 31.24 | 31.81 | 257,330 | +0.31(+0.99%) |
Aug 15, 2012 | 31.09 | 31.53 | 30.93 | 31.50 | 382,345 | +0.29(+0.93%) |
Aug 14, 2012 | 30.66 | 31.62 | 30.66 | 31.21 | 418,908 | +0.69(+2.27%) |
Aug 13, 2012 | 30.74 | 30.76 | 30.28 | 30.52 | 271,765 | -0.34(-1.11%) |
Aug 10, 2012 | 30.59 | 30.88 | 30.49 | 30.86 | 249,509 | +0.09(+0.29%) |
Aug 09, 2012 | 30.57 | 31.01 | 30.56 | 30.77 | 353,287 | +0.11(+0.36%) |
Aug 08, 2012 | 30.55 | 30.73 | 30.37 | 30.66 | 343,269 | -0.11(-0.36%) |
Aug 07, 2012 | 30.84 | 31.02 | 30.54 | 30.77 | 350,760 | +0.04(+0.12%) |
Aug 06, 2012 | 30.94 | 31.05 | 30.68 | 30.73 | 258,640 | -0.11(-0.36%) |
Aug 03, 2012 | 30.58 | 31.05 | 30.40 | 30.84 | 329,717 | +0.80(+2.65%) |
Aug 02, 2012 | 30.35 | 30.57 | 29.85 | 30.05 | 317,946 | -0.67(-2.18%) |
Aug 01, 2012 | 31.42 | 31.42 | 30.63 | 30.72 | 337,862 | -0.55(-1.76%) |
Jul 31, 2012 | 30.97 | 31.34 | 30.75 | 31.27 | 580,069 | +0.22(+0.69%) |
Jul 30, 2012 | 31.35 | 31.82 | 30.97 | 31.05 | 371,177 | -0.32(-1.02%) |
Jul 27, 2012 | 30.48 | 31.88 | 30.43 | 31.37 | 703,275 | +1.12(+3.71%) |
Jul 26, 2012 | 30.92 | 31.67 | 29.94 | 30.25 | 391,864 | +0.53(+1.78%) |
Jul 25, 2012 | 29.97 | 30.17 | 29.53 | 29.72 | 360,722 | -0.16(-0.55%) |
Jul 24, 2012 | 30.56 | 30.56 | 29.51 | 29.88 | 522,134 | -0.58(-1.90%) |
Jul 23, 2012 | 30.32 | 30.68 | 30.11 | 30.46 | 580,327 | -0.32(-1.04%) |
Jul 20, 2012 | 30.66 | 30.95 | 30.51 | 30.78 | 325,794 | -0.06(-0.19%) |
Jul 19, 2012 | 29.36 | 31.93 | 29.36 | 30.84 | 1,140,476 | +1.79(+6.17%) |
Jul 18, 2012 | 28.66 | 29.38 | 28.66 | 29.05 | 507,049 | +0.25(+0.85%) |
Jul 17, 2012 | 28.84 | 28.90 | 28.32 | 28.81 | 310,215 | +0.20(+0.70%) |
Jul 16, 2012 | 28.90 | 28.95 | 28.43 | 28.61 | 264,761 | -0.48(-1.66%) |
Jul 13, 2012 | 28.47 | 29.26 | 28.20 | 29.09 | 366,837 | +0.88(+3.11%) |
Jul 12, 2012 | 27.56 | 28.31 | 27.26 | 28.21 | 327,792 | +0.47(+1.69%) |
Jul 11, 2012 | 27.77 | 27.87 | 27.58 | 27.74 | 301,358 | +0.01(+0.05%) |
Jul 10, 2012 | 28.54 | 28.54 | 27.55 | 27.73 | 229,108 | -0.54(-1.92%) |
Jul 09, 2012 | 28.69 | 28.69 | 28.17 | 28.27 | 377,522 | -0.43(-1.50%) |
Jul 06, 2012 | 29.01 | 29.12 | 28.51 | 28.70 | 246,062 | -0.67(-2.28%) |
Jul 05, 2012 | 29.00 | 29.56 | 28.78 | 29.37 | 302,178 | +0.18(+0.61%) |
Jul 03, 2012 | 29.06 | 29.24 | 28.84 | 29.19 | 239,948 | +0.22(+0.74%) |