Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.98 | 29.24 | 28.47 | 29.10 | 115,860 | -0.03(-0.10%) |
Sep 27, 2012 | 29.67 | 29.68 | 28.71 | 29.13 | 186,165 | -0.53(-1.78%) |
Sep 26, 2012 | 30.35 | 30.41 | 29.43 | 29.66 | 98,163 | -0.67(-2.20%) |
Sep 25, 2012 | 31.15 | 31.19 | 30.10 | 30.32 | 83,634 | -1.01(-3.23%) |
Sep 24, 2012 | 30.35 | 31.37 | 30.35 | 31.34 | 36,928 | -0.07(-0.21%) |
Sep 21, 2012 | 31.96 | 31.96 | 30.70 | 31.40 | 174,944 | -0.23(-0.73%) |
Sep 20, 2012 | 30.22 | 31.63 | 30.22 | 31.63 | 276,716 | +0.96(+3.13%) |
Sep 19, 2012 | 30.34 | 30.77 | 30.34 | 30.67 | 38,032 | +0.29(+0.96%) |
Sep 18, 2012 | 30.24 | 30.40 | 29.86 | 30.38 | 42,729 | +0.12(+0.38%) |
Sep 17, 2012 | 29.87 | 30.42 | 28.79 | 30.27 | 90,704 | +0.24(+0.79%) |
Sep 14, 2012 | 29.10 | 30.04 | 29.10 | 30.03 | 204,816 | +0.93(+3.21%) |
Sep 13, 2012 | 29.11 | 29.30 | 28.79 | 29.10 | 64,606 | -0.07(-0.23%) |
Sep 12, 2012 | 29.07 | 29.25 | 28.82 | 29.16 | 16,860 | -0.05(-0.19%) |
Sep 11, 2012 | 29.30 | 29.41 | 28.69 | 29.22 | 76,533 | -0.21(-0.72%) |
Sep 10, 2012 | 28.93 | 29.48 | 28.13 | 29.43 | 91,787 | +0.32(+1.11%) |
Sep 07, 2012 | 29.48 | 29.48 | 28.77 | 29.11 | 112,890 | -0.32(-1.09%) |
Sep 06, 2012 | 29.52 | 29.59 | 29.16 | 29.43 | 51,209 | -0.03(-0.10%) |
Sep 05, 2012 | 29.44 | 29.59 | 29.00 | 29.46 | 52,993 | -0.07(-0.23%) |
Sep 04, 2012 | 29.39 | 29.65 | 28.98 | 29.53 | 88,025 | +0.16(+0.54%) |
Aug 31, 2012 | 29.30 | 29.67 | 29.30 | 29.37 | 37,419 | +0.12(+0.42%) |
Aug 30, 2012 | 28.86 | 29.28 | 28.84 | 29.25 | 141,746 | +0.32(+1.09%) |
Aug 29, 2012 | 28.57 | 29.05 | 28.57 | 28.93 | 43,459 | +0.32(+1.12%) |
Aug 27, 2012 | 29.08 | 29.08 | 28.41 | 28.61 | 70,240 | -0.44(-1.52%) |
Aug 24, 2012 | 28.85 | 29.08 | 28.37 | 29.05 | 36,536 | -0.07(-0.25%) |
Aug 23, 2012 | 29.27 | 29.32 | 28.96 | 29.13 | 34,781 | -0.30(-1.03%) |
Aug 22, 2012 | 29.07 | 29.43 | 29.02 | 29.43 | 28,689 | +0.41(+1.42%) |
Aug 21, 2012 | 28.78 | 29.11 | 28.78 | 29.02 | 26,957 | +0.30(+1.04%) |
Aug 20, 2012 | 28.73 | 28.92 | 28.27 | 28.72 | 50,825 | +0.03(+0.11%) |
Aug 17, 2012 | 28.90 | 28.98 | 28.35 | 28.69 | 23,470 | +0.06(+0.21%) |
Aug 16, 2012 | 28.58 | 28.82 | 28.34 | 28.63 | 7,395 | +0.04(+0.13%) |
Aug 15, 2012 | 28.28 | 28.79 | 28.28 | 28.59 | 25,241 | +0.07(+0.23%) |
Aug 14, 2012 | 28.03 | 28.58 | 28.01 | 28.53 | 49,029 | +0.59(+2.11%) |
Aug 13, 2012 | 27.45 | 28.06 | 27.35 | 27.94 | 105,920 | -0.38(-1.33%) |
Aug 10, 2012 | 27.91 | 28.56 | 27.31 | 28.31 | 61,237 | +0.01(+0.04%) |
Aug 09, 2012 | 27.65 | 28.41 | 27.65 | 28.30 | 43,219 | +0.60(+2.17%) |
Aug 08, 2012 | 28.24 | 28.25 | 27.64 | 27.70 | 48,255 | -0.61(-2.17%) |
Aug 07, 2012 | 28.57 | 28.68 | 28.12 | 28.32 | 56,451 | -0.26(-0.92%) |
Aug 06, 2012 | 28.39 | 28.87 | 28.39 | 28.58 | 103,500 | +0.35(+1.25%) |
Aug 03, 2012 | 28.29 | 28.97 | 28.18 | 28.23 | 30,517 | -0.03(-0.11%) |
Aug 02, 2012 | 28.32 | 29.32 | 28.22 | 28.26 | 68,473 | -0.31(-1.09%) |
Aug 01, 2012 | 28.70 | 30.49 | 28.52 | 28.57 | 215,787 | +0.01(+0.04%) |
Jul 31, 2012 | 27.93 | 28.73 | 27.78 | 28.55 | 161,546 | +0.88(+3.18%) |
Jul 30, 2012 | 26.77 | 27.80 | 26.77 | 27.68 | 93,997 | +0.67(+2.48%) |
Jul 27, 2012 | 26.04 | 27.17 | 26.02 | 27.01 | 71,989 | +1.18(+4.56%) |
Jul 26, 2012 | 25.66 | 25.96 | 25.20 | 25.83 | 60,100 | +0.21(+0.82%) |
Jul 25, 2012 | 26.01 | 26.25 | 25.36 | 25.62 | 86,072 | -0.46(-1.77%) |
Jul 24, 2012 | 25.99 | 26.50 | 25.89 | 26.08 | 99,677 | -0.05(-0.21%) |
Jul 23, 2012 | 25.86 | 26.16 | 25.54 | 26.13 | 40,033 | +0.06(+0.23%) |
Jul 20, 2012 | 26.42 | 26.47 | 25.89 | 26.07 | 88,377 | -0.45(-1.71%) |
Jul 19, 2012 | 26.59 | 26.76 | 26.36 | 26.53 | 13,144 | +0.05(+0.18%) |
Jul 18, 2012 | 26.43 | 26.88 | 25.77 | 26.48 | 107,464 | -0.07(-0.25%) |
Jul 17, 2012 | 26.55 | 26.74 | 26.17 | 26.55 | 92,468 | +0.07(+0.25%) |
Jul 16, 2012 | 26.43 | 26.62 | 26.01 | 26.48 | 80,442 | -0.04(-0.16%) |
Jul 13, 2012 | 26.43 | 26.59 | 26.26 | 26.52 | 44,529 | +0.10(+0.36%) |
Jul 12, 2012 | 26.15 | 26.73 | 25.88 | 26.43 | 103,569 | +0.13(+0.50%) |
Jul 11, 2012 | 26.43 | 26.48 | 25.89 | 26.29 | 44,774 | +0.01(+0.05%) |
Jul 10, 2012 | 26.28 | 26.53 | 25.98 | 26.28 | 114,504 | +0.01(+0.02%) |
Jul 09, 2012 | 26.09 | 26.54 | 26.04 | 26.28 | 37,477 | +0.11(+0.41%) |
Jul 06, 2012 | 26.08 | 26.55 | 25.81 | 26.17 | 60,699 | -0.04(-0.16%) |
Jul 05, 2012 | 25.86 | 26.21 | 25.25 | 26.21 | 85,151 | +0.54(+2.12%) |
Jul 03, 2012 | 25.25 | 25.99 | 25.25 | 25.67 | 54,676 | +0.58(+2.31%) |