Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.73 | 29.99 | 29.59 | 29.62 | 386,231 | -0.22(-0.75%) |
Sep 27, 2012 | 30.08 | 30.26 | 29.60 | 29.84 | 429,669 | -0.05(-0.16%) |
Sep 26, 2012 | 29.57 | 29.97 | 29.32 | 29.89 | 491,527 | +0.35(+1.17%) |
Sep 25, 2012 | 29.69 | 29.98 | 29.49 | 29.54 | 466,908 | -0.18(-0.59%) |
Sep 24, 2012 | 29.78 | 29.90 | 29.57 | 29.72 | 168,414 | -0.18(-0.59%) |
Sep 21, 2012 | 29.69 | 30.18 | 29.61 | 29.89 | 551,699 | +0.48(+1.62%) |
Sep 20, 2012 | 29.29 | 29.57 | 28.92 | 29.42 | 302,243 | -0.01(-0.02%) |
Sep 19, 2012 | 29.07 | 29.59 | 28.92 | 29.42 | 451,812 | +0.36(+1.23%) |
Sep 18, 2012 | 28.82 | 29.11 | 28.62 | 29.07 | 202,021 | +0.18(+0.61%) |
Sep 17, 2012 | 28.92 | 29.10 | 28.69 | 28.89 | 211,005 | -0.04(-0.14%) |
Sep 14, 2012 | 28.62 | 29.09 | 28.45 | 28.93 | 495,334 | +0.49(+1.72%) |
Sep 13, 2012 | 28.01 | 28.60 | 27.91 | 28.44 | 536,847 | +0.39(+1.41%) |
Sep 12, 2012 | 27.98 | 28.11 | 27.81 | 28.05 | 357,486 | +0.15(+0.53%) |
Sep 11, 2012 | 27.69 | 27.94 | 27.60 | 27.90 | 458,452 | +0.34(+1.22%) |
Sep 10, 2012 | 27.38 | 27.75 | 27.38 | 27.56 | 322,031 | +0.06(+0.24%) |
Sep 07, 2012 | 27.18 | 27.50 | 27.09 | 27.50 | 368,520 | +0.33(+1.21%) |
Sep 06, 2012 | 26.93 | 27.18 | 26.84 | 27.17 | 335,324 | +0.45(+1.67%) |
Sep 05, 2012 | 26.65 | 26.85 | 26.55 | 26.72 | 302,668 | -0.05(-0.20%) |
Sep 04, 2012 | 26.66 | 26.78 | 26.44 | 26.78 | 299,831 | +0.14(+0.53%) |
Aug 31, 2012 | 26.75 | 26.76 | 26.36 | 26.64 | 272,939 | +0.09(+0.33%) |
Aug 30, 2012 | 26.64 | 26.84 | 26.53 | 26.55 | 256,844 | -0.22(-0.84%) |
Aug 29, 2012 | 26.75 | 26.89 | 26.64 | 26.77 | 317,170 | +0.07(+0.26%) |
Aug 27, 2012 | 26.36 | 26.78 | 26.26 | 26.70 | 442,661 | +0.35(+1.32%) |
Aug 24, 2012 | 26.11 | 26.42 | 25.96 | 26.35 | 399,778 | +0.11(+0.40%) |
Aug 23, 2012 | 26.14 | 26.30 | 25.99 | 26.25 | 389,469 | -0.09(-0.34%) |
Aug 22, 2012 | 26.05 | 26.40 | 25.75 | 26.34 | 473,361 | +0.34(+1.31%) |
Aug 21, 2012 | 25.99 | 26.15 | 25.91 | 25.99 | 305,056 | +0.00(+0.00%) |
Aug 20, 2012 | 25.93 | 26.11 | 25.76 | 25.99 | 314,924 | +0.01(+0.05%) |
Aug 17, 2012 | 25.79 | 26.06 | 25.62 | 25.98 | 566,327 | -0.02(-0.09%) |
Aug 16, 2012 | 25.46 | 26.08 | 25.12 | 26.01 | 522,263 | +0.42(+1.66%) |
Aug 15, 2012 | 25.45 | 25.61 | 25.02 | 25.58 | 518,473 | +0.18(+0.72%) |
Aug 14, 2012 | 25.73 | 25.75 | 25.34 | 25.40 | 368,739 | -0.18(-0.69%) |
Aug 13, 2012 | 25.90 | 26.13 | 25.45 | 25.58 | 552,103 | -0.46(-1.78%) |
Aug 10, 2012 | 25.81 | 26.25 | 25.53 | 26.04 | 576,986 | -0.26(-0.98%) |
Aug 09, 2012 | 26.25 | 26.55 | 26.02 | 26.30 | 319,433 | +0.12(+0.47%) |
Aug 08, 2012 | 26.04 | 26.39 | 25.91 | 26.18 | 358,806 | -0.04(-0.13%) |
Aug 07, 2012 | 26.29 | 26.58 | 26.18 | 26.21 | 499,510 | +0.01(+0.02%) |
Aug 06, 2012 | 25.86 | 27.91 | 25.05 | 26.21 | 263,530 | +0.31(+1.20%) |
Aug 03, 2012 | 26.25 | 26.31 | 25.88 | 25.89 | 409,408 | +0.09(+0.36%) |
Aug 02, 2012 | 25.84 | 26.19 | 25.51 | 25.80 | 347,652 | -0.24(-0.93%) |
Aug 01, 2012 | 26.06 | 26.52 | 25.80 | 26.04 | 492,888 | +0.12(+0.48%) |
Jul 31, 2012 | 26.01 | 26.31 | 25.72 | 25.92 | 267,448 | -0.09(-0.34%) |
Jul 30, 2012 | 26.18 | 26.21 | 25.85 | 26.01 | 372,393 | -0.18(-0.70%) |
Jul 27, 2012 | 25.92 | 26.36 | 25.74 | 26.19 | 281,174 | +0.38(+1.48%) |
Jul 26, 2012 | 26.18 | 26.20 | 25.55 | 25.81 | 359,182 | -0.01(-0.05%) |
Jul 25, 2012 | 25.91 | 25.93 | 25.56 | 25.82 | 251,582 | +0.03(+0.11%) |
Jul 24, 2012 | 26.04 | 26.04 | 25.53 | 25.79 | 287,534 | -0.09(-0.36%) |
Jul 23, 2012 | 26.11 | 26.26 | 25.86 | 25.88 | 223,130 | -0.49(-1.87%) |
Jul 20, 2012 | 26.44 | 26.70 | 26.33 | 26.38 | 474,799 | -0.17(-0.64%) |
Jul 19, 2012 | 26.62 | 26.82 | 26.39 | 26.55 | 352,909 | -0.22(-0.84%) |
Jul 18, 2012 | 26.92 | 27.08 | 26.69 | 26.77 | 283,761 | -0.18(-0.65%) |
Jul 17, 2012 | 27.13 | 27.18 | 26.66 | 26.95 | 886,000 | +0.04(+0.15%) |
Jul 16, 2012 | 26.32 | 26.91 | 26.31 | 26.91 | 427,923 | +0.43(+1.62%) |
Jul 13, 2012 | 25.38 | 26.54 | 25.34 | 26.48 | 682,327 | +1.14(+4.51%) |
Jul 12, 2012 | 24.96 | 25.80 | 24.91 | 25.34 | 811,506 | +0.19(+0.75%) |
Jul 11, 2012 | 25.00 | 25.23 | 24.76 | 25.15 | 634,715 | +0.18(+0.73%) |
Jul 10, 2012 | 25.12 | 25.21 | 24.39 | 24.96 | 541,134 | -0.16(-0.66%) |
Jul 09, 2012 | 24.87 | 26.29 | 24.77 | 25.13 | 498,604 | +0.20(+0.80%) |
Jul 06, 2012 | 25.10 | 25.16 | 24.88 | 24.93 | 419,104 | -0.36(-1.44%) |
Jul 05, 2012 | 25.21 | 25.50 | 24.90 | 25.29 | 524,602 | +0.05(+0.21%) |
Jul 03, 2012 | 24.93 | 25.33 | 24.87 | 25.24 | 488,022 | +0.39(+1.59%) |