Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.70 | 27.90 | 27.61 | 27.90 | 364,702 | +0.15(+0.54%) |
Sep 27, 2012 | 27.70 | 27.85 | 27.53 | 27.75 | 310,023 | +0.15(+0.54%) |
Sep 26, 2012 | 27.74 | 27.81 | 27.55 | 27.60 | 303,629 | -0.14(-0.50%) |
Sep 25, 2012 | 27.83 | 27.85 | 27.63 | 27.74 | 527,652 | -0.13(-0.47%) |
Sep 24, 2012 | 27.75 | 27.90 | 27.58 | 27.87 | 375,242 | +0.14(+0.50%) |
Sep 21, 2012 | 27.80 | 27.90 | 27.73 | 27.73 | 1,081,236 | -0.07(-0.25%) |
Sep 20, 2012 | 27.53 | 27.83 | 27.51 | 27.80 | 385,787 | +0.08(+0.29%) |
Sep 19, 2012 | 27.58 | 27.79 | 27.50 | 27.72 | 448,064 | +0.08(+0.29%) |
Sep 18, 2012 | 27.65 | 27.71 | 27.57 | 27.64 | 341,233 | -0.08(-0.29%) |
Sep 17, 2012 | 27.50 | 27.75 | 27.47 | 27.72 | 628,245 | +0.25(+0.91%) |
Sep 14, 2012 | 27.20 | 27.49 | 27.17 | 27.47 | 586,701 | +0.35(+1.29%) |
Sep 13, 2012 | 27.14 | 27.17 | 26.95 | 27.12 | 502,403 | +0.05(+0.18%) |
Sep 12, 2012 | 27.10 | 27.12 | 26.95 | 27.07 | 418,357 | +0.06(+0.22%) |
Sep 11, 2012 | 27.03 | 27.13 | 26.81 | 27.01 | 709,608 | -0.20(-0.74%) |
Sep 10, 2012 | 27.29 | 27.30 | 27.15 | 27.21 | 323,472 | -0.08(-0.29%) |
Sep 07, 2012 | 27.08 | 27.34 | 27.05 | 27.29 | 305,584 | +0.09(+0.33%) |
Sep 06, 2012 | 27.33 | 27.33 | 26.95 | 27.20 | 444,274 | -0.07(-0.26%) |
Sep 05, 2012 | 27.33 | 27.34 | 27.08 | 27.27 | 520,961 | -0.02(-0.07%) |
Sep 04, 2012 | 27.09 | 27.38 | 26.93 | 27.29 | 498,428 | +0.26(+0.96%) |
Aug 31, 2012 | 26.85 | 27.09 | 26.80 | 27.03 | 331,912 | +0.24(+0.90%) |
Aug 30, 2012 | 26.89 | 26.89 | 26.71 | 26.79 | 272,297 | -0.08(-0.30%) |
Aug 29, 2012 | 27.00 | 27.00 | 26.76 | 26.87 | 257,367 | +0.02(+0.07%) |
Aug 27, 2012 | 26.98 | 27.09 | 26.70 | 26.85 | 286,392 | -0.03(-0.11%) |
Aug 24, 2012 | 26.87 | 27.02 | 26.82 | 26.88 | 211,920 | +0.05(+0.19%) |
Aug 23, 2012 | 27.03 | 27.12 | 26.75 | 26.83 | 276,469 | -0.17(-0.63%) |
Aug 22, 2012 | 27.07 | 27.11 | 26.62 | 27.00 | 346,896 | -0.05(-0.18%) |
Aug 21, 2012 | 26.80 | 27.07 | 26.80 | 27.05 | 442,150 | +0.16(+0.60%) |
Aug 20, 2012 | 26.97 | 27.15 | 26.80 | 26.89 | 414,072 | -0.11(-0.41%) |
Aug 17, 2012 | 27.26 | 27.28 | 26.92 | 27.00 | 470,603 | -0.09(-0.33%) |
Aug 16, 2012 | 27.29 | 27.29 | 27.06 | 27.09 | 419,468 | -0.11(-0.40%) |
Aug 15, 2012 | 26.90 | 27.25 | 26.87 | 27.20 | 511,067 | +0.17(+0.63%) |
Aug 14, 2012 | 27.01 | 27.12 | 26.88 | 27.03 | 450,711 | -0.02(-0.07%) |
Aug 13, 2012 | 27.18 | 27.20 | 26.78 | 27.05 | 472,216 | -0.07(-0.26%) |
Aug 10, 2012 | 27.00 | 27.26 | 26.85 | 27.12 | 462,219 | +0.09(+0.33%) |
Aug 09, 2012 | 26.40 | 27.15 | 26.40 | 27.03 | 752,867 | +0.53(+2.00%) |
Aug 08, 2012 | 26.75 | 26.87 | 26.43 | 26.50 | 776,341 | -0.39(-1.45%) |
Aug 07, 2012 | 27.07 | 27.10 | 26.64 | 26.89 | 992,421 | -0.86(-3.10%) |
Aug 06, 2012 | 27.70 | 27.80 | 27.51 | 27.75 | 1,760,791 | +0.05(+0.18%) |
Aug 03, 2012 | 27.49 | 27.74 | 27.49 | 27.70 | 1,656,548 | +0.20(+0.73%) |
Aug 02, 2012 | 27.18 | 28.00 | 26.96 | 27.50 | 7,460,245 | -1.38(-4.78%) |
Aug 01, 2012 | 28.70 | 28.95 | 28.54 | 28.88 | 403,228 | +0.18(+0.63%) |
Jul 31, 2012 | 28.55 | 28.98 | 28.25 | 28.70 | 413,102 | -0.33(-1.14%) |
Jul 30, 2012 | 29.16 | 29.16 | 28.25 | 29.03 | 358,668 | +0.03(+0.10%) |
Jul 27, 2012 | 29.04 | 29.08 | 28.76 | 29.00 | 193,761 | +0.01(+0.03%) |
Jul 26, 2012 | 29.14 | 29.14 | 28.63 | 28.99 | 322,505 | -0.06(-0.21%) |
Jul 25, 2012 | 29.05 | 29.09 | 28.39 | 29.05 | 402,231 | -0.02(-0.07%) |
Jul 24, 2012 | 28.75 | 29.13 | 28.36 | 29.07 | 331,110 | +0.38(+1.32%) |
Jul 23, 2012 | 28.57 | 28.95 | 28.11 | 28.69 | 241,746 | -0.26(-0.90%) |
Jul 20, 2012 | 28.45 | 28.95 | 28.34 | 28.95 | 401,101 | +0.45(+1.58%) |
Jul 19, 2012 | 28.45 | 28.57 | 28.28 | 28.50 | 232,451 | +0.04(+0.14%) |
Jul 18, 2012 | 28.26 | 28.46 | 28.13 | 28.46 | 324,633 | +0.20(+0.71%) |
Jul 17, 2012 | 28.17 | 28.28 | 27.97 | 28.26 | 252,987 | +0.13(+0.46%) |
Jul 16, 2012 | 27.99 | 28.25 | 27.78 | 28.13 | 228,253 | +0.07(+0.25%) |
Jul 13, 2012 | 27.99 | 28.20 | 27.91 | 28.06 | 220,409 | +0.10(+0.36%) |
Jul 12, 2012 | 27.50 | 28.05 | 27.50 | 27.96 | 272,624 | +0.19(+0.68%) |
Jul 11, 2012 | 28.06 | 28.10 | 27.67 | 27.77 | 357,870 | -0.15(-0.54%) |
Jul 10, 2012 | 28.20 | 28.25 | 27.65 | 27.92 | 334,766 | -0.15(-0.53%) |
Jul 09, 2012 | 28.39 | 28.39 | 27.96 | 28.07 | 344,270 | -0.20(-0.71%) |
Jul 06, 2012 | 28.00 | 28.28 | 27.81 | 28.27 | 233,076 | +0.13(+0.46%) |
Jul 05, 2012 | 28.09 | 28.33 | 27.81 | 28.14 | 235,095 | -0.13(-0.46%) |
Jul 03, 2012 | 28.09 | 28.34 | 27.85 | 28.27 | 230,188 | +0.17(+0.60%) |