Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.07 | 31.33 | 30.72 | 30.91 | 81,339 | -0.32(-1.02%) |
Sep 27, 2012 | 30.95 | 31.35 | 30.73 | 31.23 | 170,663 | +0.36(+1.17%) |
Sep 26, 2012 | 30.81 | 31.07 | 30.16 | 30.87 | 162,721 | +0.01(+0.03%) |
Sep 25, 2012 | 30.92 | 32.97 | 30.82 | 30.86 | 266,156 | -0.11(-0.36%) |
Sep 24, 2012 | 30.85 | 31.07 | 30.23 | 30.97 | 219,399 | -0.13(-0.42%) |
Sep 21, 2012 | 30.88 | 31.18 | 30.18 | 31.10 | 106,127 | +0.29(+0.94%) |
Sep 20, 2012 | 30.87 | 31.22 | 30.50 | 30.81 | 335,979 | -0.22(-0.71%) |
Sep 19, 2012 | 30.45 | 31.25 | 30.26 | 31.03 | 72,453 | +0.72(+2.38%) |
Sep 18, 2012 | 30.43 | 30.46 | 29.80 | 30.31 | 68,726 | -0.26(-0.85%) |
Sep 17, 2012 | 31.02 | 31.02 | 30.39 | 30.57 | 27,113 | -0.48(-1.55%) |
Sep 14, 2012 | 31.77 | 31.81 | 30.44 | 31.05 | 82,758 | -0.47(-1.49%) |
Sep 13, 2012 | 30.36 | 31.66 | 30.03 | 31.52 | 115,308 | +1.30(+4.30%) |
Sep 12, 2012 | 30.33 | 30.43 | 29.50 | 30.22 | 76,367 | -0.03(-0.10%) |
Sep 11, 2012 | 30.03 | 30.30 | 30.00 | 30.25 | 37,038 | +0.35(+1.17%) |
Sep 10, 2012 | 30.34 | 30.34 | 29.86 | 29.90 | 193,779 | -0.52(-1.71%) |
Sep 07, 2012 | 28.84 | 30.85 | 28.75 | 30.42 | 2,202,870 | +1.53(+5.30%) |
Sep 06, 2012 | 28.39 | 31.17 | 28.11 | 28.89 | 284,604 | +0.39(+1.37%) |
Sep 05, 2012 | 29.38 | 29.41 | 28.00 | 28.50 | 116,335 | -0.62(-2.13%) |
Sep 04, 2012 | 28.02 | 29.33 | 27.71 | 29.12 | 24,400 | +0.96(+3.41%) |
Aug 31, 2012 | 28.13 | 28.28 | 27.70 | 28.16 | 7,538 | +0.13(+0.46%) |
Aug 30, 2012 | 28.39 | 28.39 | 26.86 | 28.03 | 32,838 | -0.34(-1.20%) |
Aug 29, 2012 | 28.46 | 30.14 | 27.61 | 28.37 | 94,899 | +0.08(+0.28%) |
Aug 27, 2012 | 28.69 | 28.95 | 28.02 | 28.29 | 27,212 | -0.58(-2.01%) |
Aug 24, 2012 | 27.83 | 28.90 | 27.32 | 28.87 | 10,200 | +0.87(+3.11%) |
Aug 23, 2012 | 27.10 | 28.18 | 26.87 | 28.00 | 47,586 | +0.94(+3.47%) |
Aug 22, 2012 | 27.12 | 27.47 | 26.41 | 27.06 | 55,387 | -0.18(-0.66%) |
Aug 21, 2012 | 27.27 | 27.49 | 25.35 | 27.24 | 148,505 | +0.06(+0.22%) |
Aug 20, 2012 | 29.38 | 29.38 | 27.01 | 27.18 | 34,629 | -2.37(-8.02%) |
Aug 17, 2012 | 29.41 | 29.60 | 28.95 | 29.55 | 27,529 | +0.07(+0.24%) |
Aug 16, 2012 | 28.94 | 29.62 | 28.82 | 29.48 | 52,666 | +0.58(+2.01%) |
Aug 15, 2012 | 28.71 | 29.15 | 28.38 | 28.90 | 16,277 | +0.00(+0.00%) |
Aug 14, 2012 | 29.46 | 29.54 | 28.52 | 28.90 | 25,613 | -0.42(-1.43%) |
Aug 13, 2012 | 29.62 | 29.73 | 27.89 | 29.32 | 34,141 | -0.23(-0.78%) |
Aug 10, 2012 | 29.28 | 29.60 | 29.28 | 29.55 | 21,770 | -0.02(-0.07%) |
Aug 09, 2012 | 29.15 | 29.59 | 28.90 | 29.57 | 27,188 | +0.43(+1.48%) |
Aug 08, 2012 | 28.77 | 29.16 | 28.04 | 29.14 | 18,573 | +0.19(+0.66%) |
Aug 07, 2012 | 28.91 | 29.20 | 28.41 | 28.95 | 32,888 | +0.21(+0.73%) |
Aug 06, 2012 | 29.28 | 29.93 | 28.39 | 28.74 | 30,726 | -0.44(-1.51%) |
Aug 03, 2012 | 27.44 | 30.03 | 27.44 | 29.18 | 64,545 | +1.95(+7.16%) |
Aug 02, 2012 | 26.97 | 27.23 | 26.45 | 27.23 | 24,724 | +0.39(+1.45%) |
Aug 01, 2012 | 26.81 | 27.17 | 26.38 | 26.84 | 27,882 | +0.00(+0.00%) |
Jul 31, 2012 | 26.51 | 27.32 | 26.34 | 26.84 | 21,237 | +0.17(+0.64%) |
Jul 30, 2012 | 27.30 | 27.30 | 26.51 | 26.67 | 25,821 | -0.66(-2.41%) |
Jul 27, 2012 | 27.73 | 27.73 | 27.07 | 27.33 | 26,374 | -0.29(-1.05%) |
Jul 26, 2012 | 28.28 | 28.40 | 27.19 | 27.62 | 43,579 | -0.25(-0.90%) |
Jul 25, 2012 | 26.72 | 28.11 | 26.43 | 27.87 | 63,568 | +1.36(+5.13%) |
Jul 24, 2012 | 26.90 | 26.90 | 26.31 | 26.51 | 82,932 | -0.24(-0.90%) |
Jul 23, 2012 | 26.72 | 26.94 | 26.45 | 26.75 | 39,745 | -0.34(-1.26%) |
Jul 20, 2012 | 27.65 | 28.07 | 27.01 | 27.09 | 62,908 | -0.81(-2.90%) |
Jul 19, 2012 | 28.24 | 28.36 | 26.97 | 27.90 | 48,512 | -0.16(-0.57%) |
Jul 18, 2012 | 28.16 | 28.16 | 27.73 | 28.06 | 30,179 | -0.10(-0.36%) |
Jul 17, 2012 | 27.46 | 28.86 | 27.39 | 28.16 | 67,190 | +1.00(+3.68%) |
Jul 16, 2012 | 27.19 | 27.27 | 26.90 | 27.16 | 13,613 | -0.22(-0.80%) |
Jul 13, 2012 | 26.40 | 27.42 | 26.25 | 27.38 | 24,031 | +1.17(+4.46%) |
Jul 12, 2012 | 26.14 | 26.38 | 25.63 | 26.21 | 16,327 | -0.09(-0.34%) |
Jul 11, 2012 | 25.71 | 26.46 | 25.71 | 26.30 | 46,290 | +0.58(+2.26%) |
Jul 10, 2012 | 24.95 | 25.88 | 24.95 | 25.72 | 42,171 | +0.82(+3.29%) |
Jul 09, 2012 | 26.80 | 26.80 | 24.17 | 24.90 | 95,829 | -1.94(-7.23%) |
Jul 06, 2012 | 27.25 | 27.25 | 26.49 | 26.84 | 27,218 | -0.70(-2.54%) |
Jul 05, 2012 | 27.74 | 27.86 | 27.20 | 27.54 | 19,746 | -0.32(-1.15%) |
Jul 03, 2012 | 27.86 | 28.23 | 27.72 | 27.86 | 36,683 | -0.11(-0.39%) |