Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.94 | 30.10 | 29.57 | 29.59 | 221,214 | -0.50(-1.66%) |
Sep 27, 2012 | 30.38 | 30.39 | 30.02 | 30.09 | 195,803 | -0.10(-0.33%) |
Sep 26, 2012 | 30.16 | 30.50 | 30.06 | 30.19 | 221,435 | -0.05(-0.17%) |
Sep 25, 2012 | 30.90 | 31.28 | 30.20 | 30.24 | 213,717 | -0.56(-1.81%) |
Sep 24, 2012 | 30.21 | 30.98 | 30.17 | 30.80 | 192,249 | +0.39(+1.28%) |
Sep 21, 2012 | 30.88 | 30.88 | 30.27 | 30.41 | 595,055 | -0.04(-0.13%) |
Sep 20, 2012 | 30.35 | 30.55 | 30.07 | 30.45 | 300,952 | -0.23(-0.75%) |
Sep 19, 2012 | 30.36 | 30.85 | 30.17 | 30.68 | 329,968 | +0.41(+1.35%) |
Sep 18, 2012 | 30.15 | 30.45 | 29.95 | 30.27 | 366,077 | -0.02(-0.07%) |
Sep 17, 2012 | 30.62 | 30.62 | 30.05 | 30.29 | 220,964 | -0.42(-1.36%) |
Sep 14, 2012 | 31.14 | 31.14 | 30.38 | 30.71 | 441,020 | -0.35(-1.12%) |
Sep 13, 2012 | 31.16 | 31.57 | 30.71 | 31.06 | 215,484 | +0.02(+0.06%) |
Sep 12, 2012 | 30.98 | 31.07 | 30.23 | 31.04 | 127,244 | +0.19(+0.61%) |
Sep 11, 2012 | 30.31 | 30.91 | 30.24 | 30.85 | 195,380 | +0.56(+1.84%) |
Sep 10, 2012 | 30.06 | 30.36 | 29.86 | 30.29 | 126,047 | +0.17(+0.56%) |
Sep 07, 2012 | 30.19 | 30.22 | 29.89 | 30.12 | 121,754 | +0.10(+0.33%) |
Sep 06, 2012 | 29.51 | 30.30 | 29.36 | 30.02 | 280,852 | +0.69(+2.35%) |
Sep 05, 2012 | 30.04 | 30.44 | 29.31 | 29.33 | 254,515 | -0.95(-3.13%) |
Sep 04, 2012 | 30.08 | 30.51 | 29.55 | 30.28 | 176,734 | +0.27(+0.90%) |
Aug 31, 2012 | 30.24 | 30.24 | 29.66 | 30.01 | 110,492 | +0.09(+0.30%) |
Aug 30, 2012 | 30.04 | 30.07 | 29.79 | 29.92 | 94,877 | -0.30(-0.99%) |
Aug 29, 2012 | 30.22 | 30.67 | 30.05 | 30.22 | 157,670 | +0.29(+0.97%) |
Aug 27, 2012 | 30.53 | 30.69 | 29.85 | 29.93 | 159,899 | -0.37(-1.22%) |
Aug 24, 2012 | 30.54 | 30.75 | 30.24 | 30.30 | 254,609 | -0.22(-0.72%) |
Aug 23, 2012 | 31.15 | 31.40 | 30.26 | 30.52 | 304,524 | -0.64(-2.05%) |
Aug 22, 2012 | 31.51 | 31.97 | 31.11 | 31.16 | 386,484 | -0.48(-1.51%) |
Aug 21, 2012 | 32.21 | 32.32 | 31.59 | 31.64 | 335,662 | -0.58(-1.80%) |
Aug 20, 2012 | 32.50 | 32.70 | 32.01 | 32.22 | 266,481 | -0.38(-1.16%) |
Aug 17, 2012 | 31.96 | 32.65 | 31.81 | 32.59 | 264,782 | +0.59(+1.84%) |
Aug 16, 2012 | 31.73 | 32.06 | 31.51 | 32.01 | 233,050 | +0.13(+0.41%) |
Aug 15, 2012 | 31.13 | 31.92 | 31.08 | 31.88 | 98,148 | +0.61(+1.95%) |
Aug 14, 2012 | 31.14 | 31.53 | 31.14 | 31.27 | 247,740 | +0.36(+1.16%) |
Aug 13, 2012 | 30.74 | 30.96 | 30.49 | 30.91 | 102,636 | +0.08(+0.26%) |
Aug 10, 2012 | 30.69 | 31.01 | 30.50 | 30.83 | 140,684 | +0.14(+0.45%) |
Aug 09, 2012 | 31.30 | 31.60 | 30.64 | 30.69 | 230,312 | -0.80(-2.53%) |
Aug 08, 2012 | 31.06 | 31.66 | 30.95 | 31.49 | 299,951 | +0.31(+0.99%) |
Aug 07, 2012 | 31.50 | 31.85 | 31.11 | 31.18 | 194,863 | -0.09(-0.29%) |
Aug 06, 2012 | 30.83 | 31.46 | 30.82 | 31.27 | 236,527 | +0.43(+1.39%) |
Aug 03, 2012 | 30.01 | 31.23 | 29.88 | 30.84 | 280,790 | +1.08(+3.62%) |
Aug 02, 2012 | 29.02 | 29.86 | 28.96 | 29.76 | 326,322 | +0.46(+1.57%) |
Aug 01, 2012 | 29.83 | 29.98 | 28.92 | 29.30 | 323,203 | -0.36(-1.21%) |
Jul 31, 2012 | 29.65 | 30.00 | 29.54 | 29.66 | 277,366 | -0.14(-0.47%) |
Jul 30, 2012 | 29.87 | 30.20 | 29.50 | 29.80 | 209,140 | -0.01(-0.03%) |
Jul 27, 2012 | 28.54 | 30.35 | 28.54 | 29.81 | 361,831 | +1.30(+4.55%) |
Jul 26, 2012 | 28.68 | 29.08 | 28.20 | 28.52 | 336,184 | +0.29(+1.02%) |
Jul 25, 2012 | 28.12 | 28.27 | 27.88 | 28.23 | 427,366 | +0.21(+0.75%) |
Jul 24, 2012 | 27.91 | 28.19 | 27.82 | 28.02 | 429,752 | +0.07(+0.25%) |
Jul 23, 2012 | 27.88 | 28.09 | 27.18 | 27.95 | 377,254 | -0.57(-1.99%) |
Jul 20, 2012 | 29.16 | 29.88 | 27.78 | 28.52 | 1,230,926 | -3.26(-10.26%) |
Jul 19, 2012 | 31.61 | 32.03 | 31.30 | 31.78 | 238,895 | +0.41(+1.30%) |
Jul 18, 2012 | 31.41 | 31.94 | 31.27 | 31.37 | 363,710 | -0.27(-0.85%) |
Jul 17, 2012 | 32.79 | 33.01 | 31.36 | 31.64 | 947,066 | -2.69(-7.84%) |
Jul 16, 2012 | 34.58 | 34.70 | 34.13 | 34.33 | 170,871 | -0.51(-1.46%) |
Jul 13, 2012 | 34.32 | 35.13 | 34.32 | 34.84 | 190,755 | +0.56(+1.63%) |
Jul 12, 2012 | 33.95 | 34.45 | 33.80 | 34.28 | 141,806 | +0.11(+0.32%) |
Jul 11, 2012 | 34.72 | 34.83 | 33.95 | 34.17 | 173,773 | -0.40(-1.15%) |
Jul 10, 2012 | 35.54 | 35.55 | 34.48 | 34.57 | 159,019 | -0.72(-2.03%) |
Jul 09, 2012 | 35.60 | 35.75 | 35.07 | 35.29 | 144,774 | -0.33(-0.92%) |
Jul 06, 2012 | 35.66 | 36.02 | 35.47 | 35.62 | 78,922 | -0.51(-1.41%) |
Jul 05, 2012 | 36.07 | 36.44 | 36.02 | 36.12 | 118,516 | -0.15(-0.41%) |
Jul 03, 2012 | 35.55 | 36.29 | 35.55 | 36.27 | 179,077 | +0.64(+1.79%) |