Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.80 | 32.02 | 31.63 | 31.68 | 29,827 | -0.28(-0.89%) |
Sep 27, 2012 | 31.88 | 32.04 | 31.84 | 31.96 | 70,929 | +0.05(+0.16%) |
Sep 26, 2012 | 31.84 | 31.99 | 31.71 | 31.91 | 26,170 | +0.07(+0.21%) |
Sep 25, 2012 | 32.11 | 32.16 | 31.84 | 31.84 | 39,936 | -0.15(-0.47%) |
Sep 24, 2012 | 31.61 | 32.11 | 31.61 | 31.99 | 48,261 | +0.23(+0.73%) |
Sep 21, 2012 | 31.84 | 31.90 | 31.66 | 31.76 | 64,934 | +0.10(+0.33%) |
Sep 20, 2012 | 31.78 | 31.96 | 31.51 | 31.66 | 33,304 | -0.33(-1.03%) |
Sep 19, 2012 | 32.03 | 32.09 | 31.87 | 31.99 | 34,459 | -0.05(-0.16%) |
Sep 18, 2012 | 31.87 | 32.11 | 31.78 | 32.04 | 30,200 | +0.17(+0.54%) |
Sep 17, 2012 | 31.68 | 31.99 | 31.66 | 31.87 | 27,313 | +0.13(+0.42%) |
Sep 14, 2012 | 31.81 | 32.06 | 31.64 | 31.73 | 40,322 | -0.09(-0.28%) |
Sep 13, 2012 | 31.54 | 32.02 | 31.48 | 31.82 | 50,251 | +0.31(+1.00%) |
Sep 12, 2012 | 31.82 | 31.82 | 31.47 | 31.51 | 22,051 | -0.16(-0.52%) |
Sep 11, 2012 | 31.54 | 31.72 | 31.54 | 31.67 | 29,312 | +0.15(+0.47%) |
Sep 10, 2012 | 31.59 | 31.72 | 31.46 | 31.52 | 38,175 | -0.08(-0.26%) |
Sep 07, 2012 | 31.90 | 31.90 | 31.56 | 31.60 | 20,931 | -0.13(-0.40%) |
Sep 06, 2012 | 31.73 | 31.97 | 31.65 | 31.73 | 89,355 | +0.01(+0.05%) |
Sep 05, 2012 | 31.94 | 31.98 | 31.69 | 31.72 | 118,388 | -0.09(-0.28%) |
Sep 04, 2012 | 32.17 | 32.43 | 31.62 | 31.81 | 73,892 | +0.26(+0.83%) |
Aug 31, 2012 | 31.90 | 31.92 | 31.51 | 31.54 | 40,311 | -0.22(-0.71%) |
Aug 30, 2012 | 32.01 | 32.01 | 31.67 | 31.77 | 20,255 | -0.34(-1.07%) |
Aug 29, 2012 | 32.17 | 32.27 | 31.84 | 32.11 | 18,678 | +0.37(+1.18%) |
Aug 27, 2012 | 32.11 | 32.11 | 31.59 | 31.74 | 41,025 | -0.05(-0.16%) |
Aug 24, 2012 | 31.69 | 31.92 | 31.64 | 31.79 | 36,737 | +0.01(+0.02%) |
Aug 23, 2012 | 32.50 | 32.50 | 31.65 | 31.78 | 38,586 | -0.66(-2.03%) |
Aug 22, 2012 | 32.89 | 33.02 | 32.34 | 32.44 | 81,312 | -0.40(-1.23%) |
Aug 21, 2012 | 32.93 | 33.24 | 32.68 | 32.85 | 29,775 | -0.05(-0.16%) |
Aug 20, 2012 | 32.70 | 33.11 | 32.65 | 32.90 | 33,053 | +0.01(+0.02%) |
Aug 17, 2012 | 32.69 | 32.99 | 32.62 | 32.89 | 35,181 | +0.08(+0.25%) |
Aug 16, 2012 | 32.65 | 32.86 | 32.29 | 32.81 | 49,429 | +0.19(+0.60%) |
Aug 15, 2012 | 32.32 | 32.67 | 32.28 | 32.62 | 21,025 | +0.16(+0.51%) |
Aug 14, 2012 | 32.43 | 32.58 | 32.31 | 32.45 | 46,817 | +0.17(+0.53%) |
Aug 13, 2012 | 32.17 | 32.58 | 32.01 | 32.28 | 21,204 | +0.10(+0.30%) |
Aug 10, 2012 | 32.25 | 32.37 | 32.02 | 32.18 | 17,411 | -0.18(-0.55%) |
Aug 09, 2012 | 32.29 | 32.67 | 32.25 | 32.36 | 18,344 | -0.02(-0.07%) |
Aug 08, 2012 | 32.37 | 32.62 | 32.30 | 32.38 | 36,176 | -0.03(-0.09%) |
Aug 07, 2012 | 32.79 | 32.80 | 32.35 | 32.41 | 27,342 | -0.15(-0.46%) |
Aug 06, 2012 | 32.79 | 33.03 | 32.50 | 32.56 | 24,452 | -0.24(-0.73%) |
Aug 03, 2012 | 32.14 | 32.94 | 31.99 | 32.80 | 42,453 | +1.13(+3.57%) |
Aug 02, 2012 | 31.86 | 32.08 | 31.43 | 31.67 | 27,163 | -0.14(-0.45%) |
Aug 01, 2012 | 32.64 | 32.66 | 31.81 | 31.81 | 65,253 | -0.76(-2.34%) |
Jul 31, 2012 | 32.52 | 33.01 | 32.46 | 32.58 | 28,809 | -0.09(-0.27%) |
Jul 30, 2012 | 32.26 | 32.77 | 32.15 | 32.67 | 37,103 | +0.34(+1.04%) |
Jul 27, 2012 | 31.82 | 32.60 | 31.79 | 32.33 | 34,574 | +0.61(+1.93%) |
Jul 26, 2012 | 31.58 | 32.34 | 31.57 | 31.72 | 32,891 | +0.47(+1.51%) |
Jul 25, 2012 | 31.18 | 31.45 | 30.80 | 31.25 | 47,271 | +0.16(+0.51%) |
Jul 24, 2012 | 31.51 | 31.74 | 31.04 | 31.09 | 54,848 | -0.25(-0.81%) |
Jul 23, 2012 | 32.01 | 32.53 | 31.31 | 31.34 | 51,406 | -0.89(-2.76%) |
Jul 20, 2012 | 32.44 | 32.64 | 31.96 | 32.23 | 40,608 | -0.43(-1.31%) |
Jul 19, 2012 | 33.38 | 33.42 | 32.62 | 32.66 | 21,221 | -0.58(-1.76%) |
Jul 18, 2012 | 33.15 | 33.64 | 33.00 | 33.24 | 31,750 | +0.16(+0.50%) |
Jul 17, 2012 | 33.29 | 33.62 | 32.93 | 33.08 | 33,433 | +0.01(+0.02%) |
Jul 16, 2012 | 33.35 | 33.35 | 32.98 | 33.07 | 24,186 | -0.25(-0.74%) |
Jul 13, 2012 | 33.30 | 33.58 | 33.01 | 33.32 | 41,022 | +0.05(+0.16%) |
Jul 12, 2012 | 33.61 | 33.61 | 33.07 | 33.26 | 46,583 | -0.39(-1.17%) |
Jul 11, 2012 | 33.99 | 34.16 | 33.51 | 33.66 | 82,464 | -0.26(-0.77%) |
Jul 10, 2012 | 33.92 | 34.00 | 33.75 | 33.92 | 17,222 | +0.07(+0.22%) |
Jul 09, 2012 | 33.93 | 33.96 | 33.66 | 33.84 | 13,355 | -0.22(-0.63%) |
Jul 06, 2012 | 33.69 | 34.13 | 33.64 | 34.06 | 23,866 | +0.05(+0.15%) |
Jul 05, 2012 | 33.77 | 34.13 | 33.77 | 34.01 | 32,665 | +0.13(+0.39%) |
Jul 03, 2012 | 33.42 | 33.87 | 33.42 | 33.87 | 18,243 | +0.29(+0.86%) |