Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.92 | 30.19 | 29.78 | 29.81 | 383,753 | -0.23(-0.75%) |
Sep 27, 2012 | 30.27 | 30.45 | 29.79 | 30.03 | 426,911 | -0.05(-0.16%) |
Sep 26, 2012 | 29.76 | 30.16 | 29.51 | 30.08 | 488,372 | +0.35(+1.18%) |
Sep 25, 2012 | 29.88 | 30.18 | 29.68 | 29.73 | 463,911 | -0.18(-0.59%) |
Sep 24, 2012 | 29.97 | 30.09 | 29.76 | 29.91 | 167,333 | -0.18(-0.59%) |
Sep 21, 2012 | 29.89 | 30.38 | 29.80 | 30.09 | 548,158 | +0.48(+1.62%) |
Sep 20, 2012 | 29.48 | 29.76 | 29.10 | 29.61 | 300,303 | -0.01(-0.02%) |
Sep 19, 2012 | 29.25 | 29.78 | 29.10 | 29.61 | 448,912 | +0.36(+1.23%) |
Sep 18, 2012 | 29.00 | 29.30 | 28.81 | 29.25 | 200,724 | +0.18(+0.61%) |
Sep 17, 2012 | 29.10 | 29.29 | 28.87 | 29.08 | 209,651 | -0.04(-0.14%) |
Sep 14, 2012 | 28.80 | 29.28 | 28.63 | 29.12 | 492,155 | +0.49(+1.72%) |
Sep 13, 2012 | 28.19 | 28.79 | 28.09 | 28.63 | 533,402 | +0.40(+1.41%) |
Sep 12, 2012 | 28.16 | 28.29 | 27.99 | 28.23 | 355,191 | +0.15(+0.53%) |
Sep 11, 2012 | 27.87 | 28.12 | 27.78 | 28.08 | 455,510 | +0.34(+1.22%) |
Sep 10, 2012 | 27.55 | 27.93 | 27.55 | 27.74 | 319,965 | +0.07(+0.24%) |
Sep 07, 2012 | 27.36 | 27.68 | 27.27 | 27.68 | 366,155 | +0.33(+1.21%) |
Sep 06, 2012 | 27.10 | 27.35 | 27.01 | 27.35 | 333,172 | +0.45(+1.67%) |
Sep 05, 2012 | 26.83 | 27.02 | 26.72 | 26.90 | 300,725 | -0.05(-0.20%) |
Sep 04, 2012 | 26.83 | 26.95 | 26.61 | 26.95 | 297,907 | +0.14(+0.53%) |
Aug 31, 2012 | 26.93 | 26.94 | 26.53 | 26.81 | 271,188 | +0.09(+0.33%) |
Aug 30, 2012 | 26.81 | 27.01 | 26.70 | 26.72 | 255,195 | -0.23(-0.84%) |
Aug 29, 2012 | 26.92 | 27.06 | 26.81 | 26.94 | 315,135 | +0.07(+0.26%) |
Aug 27, 2012 | 26.53 | 26.96 | 26.43 | 26.87 | 439,820 | +0.35(+1.32%) |
Aug 24, 2012 | 26.27 | 26.59 | 26.13 | 26.52 | 397,212 | +0.11(+0.40%) |
Aug 23, 2012 | 26.30 | 26.47 | 26.16 | 26.42 | 386,970 | -0.09(-0.34%) |
Aug 22, 2012 | 26.22 | 26.57 | 25.91 | 26.51 | 470,323 | +0.34(+1.31%) |
Aug 21, 2012 | 26.16 | 26.32 | 26.08 | 26.16 | 303,098 | +0.00(+0.00%) |
Aug 20, 2012 | 26.10 | 26.27 | 25.93 | 26.16 | 312,902 | +0.01(+0.05%) |
Aug 17, 2012 | 25.95 | 26.23 | 25.78 | 26.15 | 562,693 | -0.02(-0.09%) |
Aug 16, 2012 | 25.63 | 26.25 | 25.29 | 26.17 | 518,911 | +0.43(+1.66%) |
Aug 15, 2012 | 25.62 | 25.77 | 25.18 | 25.75 | 515,145 | +0.18(+0.72%) |
Aug 14, 2012 | 25.90 | 25.92 | 25.50 | 25.56 | 366,372 | -0.18(-0.69%) |
Aug 13, 2012 | 26.07 | 26.30 | 25.61 | 25.74 | 548,560 | -0.47(-1.78%) |
Aug 10, 2012 | 25.97 | 26.42 | 25.69 | 26.21 | 573,283 | -0.26(-0.98%) |
Aug 09, 2012 | 26.42 | 26.72 | 26.19 | 26.47 | 317,383 | +0.12(+0.47%) |
Aug 08, 2012 | 26.21 | 26.56 | 26.08 | 26.35 | 356,503 | -0.04(-0.13%) |
Aug 07, 2012 | 26.46 | 26.75 | 26.35 | 26.38 | 496,304 | +0.01(+0.02%) |
Aug 06, 2012 | 26.03 | 28.09 | 25.21 | 26.38 | 261,839 | +0.31(+1.20%) |
Aug 03, 2012 | 26.42 | 26.48 | 26.05 | 26.06 | 406,780 | +0.09(+0.37%) |
Aug 02, 2012 | 26.01 | 26.36 | 25.68 | 25.97 | 345,420 | -0.24(-0.93%) |
Aug 01, 2012 | 26.23 | 26.69 | 25.97 | 26.21 | 489,725 | +0.12(+0.48%) |
Jul 31, 2012 | 26.17 | 26.48 | 25.89 | 26.08 | 265,731 | -0.09(-0.34%) |
Jul 30, 2012 | 26.35 | 26.38 | 26.02 | 26.17 | 370,003 | -0.18(-0.70%) |
Jul 27, 2012 | 26.09 | 26.53 | 25.91 | 26.36 | 279,370 | +0.38(+1.48%) |
Jul 26, 2012 | 26.35 | 26.37 | 25.72 | 25.97 | 356,877 | -0.01(-0.05%) |
Jul 25, 2012 | 26.08 | 26.09 | 25.73 | 25.98 | 249,967 | +0.03(+0.11%) |
Jul 24, 2012 | 26.20 | 26.21 | 25.69 | 25.95 | 285,689 | -0.09(-0.36%) |
Jul 23, 2012 | 26.28 | 26.43 | 26.03 | 26.05 | 221,698 | -0.50(-1.87%) |
Jul 20, 2012 | 26.61 | 26.87 | 26.50 | 26.55 | 471,752 | -0.17(-0.64%) |
Jul 19, 2012 | 26.79 | 26.99 | 26.56 | 26.72 | 350,644 | -0.23(-0.84%) |
Jul 18, 2012 | 27.09 | 27.26 | 26.87 | 26.94 | 281,940 | -0.18(-0.65%) |
Jul 17, 2012 | 27.30 | 27.36 | 26.83 | 27.12 | 880,314 | +0.04(+0.15%) |
Jul 16, 2012 | 26.49 | 27.09 | 26.48 | 27.08 | 425,177 | +0.43(+1.62%) |
Jul 13, 2012 | 25.54 | 26.71 | 25.50 | 26.65 | 677,948 | +1.15(+4.51%) |
Jul 12, 2012 | 25.12 | 25.97 | 25.07 | 25.50 | 806,297 | +0.19(+0.75%) |
Jul 11, 2012 | 25.16 | 25.40 | 24.92 | 25.31 | 630,642 | +0.18(+0.73%) |
Jul 10, 2012 | 25.28 | 25.37 | 24.55 | 25.13 | 537,661 | -0.17(-0.66%) |
Jul 09, 2012 | 25.03 | 26.46 | 24.93 | 25.29 | 495,404 | +0.20(+0.80%) |
Jul 06, 2012 | 25.26 | 25.33 | 25.04 | 25.09 | 416,414 | -0.37(-1.44%) |
Jul 05, 2012 | 25.37 | 25.66 | 25.06 | 25.46 | 521,235 | +0.05(+0.21%) |
Jul 03, 2012 | 25.09 | 25.49 | 25.03 | 25.40 | 484,890 | +0.40(+1.59%) |