Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.17 | 28.38 | 27.96 | 28.34 | 1,145,132 | +0.00(+0.00%) |
Sep 27, 2012 | 27.89 | 28.39 | 27.79 | 28.34 | 1,439,985 | +0.52(+1.88%) |
Sep 26, 2012 | 27.75 | 28.07 | 27.67 | 27.82 | 1,342,014 | +0.06(+0.20%) |
Sep 25, 2012 | 28.47 | 28.62 | 27.57 | 27.76 | 1,409,099 | -0.59(-2.07%) |
Sep 24, 2012 | 28.12 | 28.52 | 28.04 | 28.35 | 732,100 | -0.01(-0.03%) |
Sep 21, 2012 | 28.63 | 28.93 | 28.23 | 28.35 | 1,481,486 | +0.14(+0.51%) |
Sep 20, 2012 | 28.17 | 28.27 | 27.90 | 28.21 | 1,119,185 | -0.17(-0.59%) |
Sep 19, 2012 | 28.57 | 28.58 | 27.96 | 28.38 | 877,696 | -0.06(-0.20%) |
Sep 18, 2012 | 28.18 | 28.48 | 28.10 | 28.43 | 817,761 | +0.26(+0.94%) |
Sep 17, 2012 | 28.21 | 28.43 | 28.10 | 28.17 | 697,405 | -0.17(-0.59%) |
Sep 14, 2012 | 28.86 | 28.90 | 28.26 | 28.34 | 1,366,197 | -0.46(-1.59%) |
Sep 13, 2012 | 28.59 | 28.90 | 28.31 | 28.79 | 880,499 | +0.17(+0.59%) |
Sep 12, 2012 | 28.62 | 29.04 | 28.58 | 28.63 | 766,429 | +0.06(+0.20%) |
Sep 11, 2012 | 28.83 | 28.85 | 28.49 | 28.57 | 1,244,103 | -0.31(-1.08%) |
Sep 10, 2012 | 28.51 | 29.09 | 28.43 | 28.88 | 977,970 | +0.43(+1.50%) |
Sep 07, 2012 | 28.40 | 28.54 | 28.32 | 28.46 | 722,202 | +0.16(+0.57%) |
Sep 06, 2012 | 28.02 | 28.49 | 27.92 | 28.30 | 951,447 | +0.38(+1.35%) |
Sep 05, 2012 | 27.89 | 28.19 | 27.77 | 27.92 | 1,205,743 | +0.10(+0.37%) |
Sep 04, 2012 | 27.54 | 28.02 | 27.18 | 27.82 | 938,840 | +0.31(+1.13%) |
Aug 31, 2012 | 27.87 | 27.98 | 27.42 | 27.50 | 1,080,599 | -0.29(-1.03%) |
Aug 30, 2012 | 27.63 | 28.04 | 27.57 | 27.79 | 1,002,038 | -0.05(-0.17%) |
Aug 29, 2012 | 27.59 | 27.94 | 27.54 | 27.84 | 1,224,222 | +0.28(+1.01%) |
Aug 27, 2012 | 27.70 | 27.82 | 27.54 | 27.56 | 766,930 | +0.02(+0.06%) |
Aug 24, 2012 | 27.25 | 27.70 | 27.09 | 27.54 | 995,830 | +0.53(+1.95%) |
Aug 23, 2012 | 27.17 | 27.24 | 26.87 | 27.02 | 964,705 | -0.19(-0.70%) |
Aug 22, 2012 | 27.42 | 27.53 | 27.12 | 27.21 | 869,881 | -0.31(-1.13%) |
Aug 21, 2012 | 27.35 | 27.66 | 27.30 | 27.52 | 1,073,942 | +0.27(+1.00%) |
Aug 20, 2012 | 27.31 | 27.36 | 26.94 | 27.25 | 840,381 | -0.02(-0.09%) |
Aug 17, 2012 | 27.03 | 27.40 | 26.91 | 27.27 | 901,810 | +0.19(+0.71%) |
Aug 16, 2012 | 26.99 | 27.28 | 26.94 | 27.08 | 1,042,381 | +0.02(+0.09%) |
Aug 15, 2012 | 26.98 | 27.27 | 26.98 | 27.06 | 749,507 | -0.02(-0.06%) |
Aug 14, 2012 | 26.99 | 27.26 | 26.86 | 27.07 | 1,280,555 | +0.17(+0.62%) |
Aug 13, 2012 | 26.74 | 26.91 | 26.44 | 26.91 | 1,565,087 | +0.18(+0.69%) |
Aug 10, 2012 | 27.27 | 27.57 | 26.62 | 26.72 | 2,288,544 | -0.76(-2.76%) |
Aug 09, 2012 | 26.95 | 28.08 | 26.35 | 27.48 | 5,778,828 | +1.49(+5.74%) |
Aug 08, 2012 | 25.56 | 26.32 | 25.26 | 25.99 | 1,984,641 | +0.24(+0.93%) |
Aug 07, 2012 | 26.02 | 26.26 | 25.57 | 25.75 | 1,455,469 | -0.18(-0.68%) |
Aug 06, 2012 | 26.55 | 26.69 | 25.92 | 25.92 | 1,119,953 | -0.53(-2.02%) |
Aug 03, 2012 | 26.18 | 26.67 | 26.16 | 26.46 | 818,931 | +0.63(+2.44%) |
Aug 02, 2012 | 25.41 | 25.98 | 24.94 | 25.83 | 1,114,513 | +0.27(+1.06%) |
Aug 01, 2012 | 26.04 | 26.07 | 25.50 | 25.56 | 743,086 | -0.31(-1.20%) |
Jul 31, 2012 | 25.90 | 26.03 | 25.64 | 25.87 | 898,338 | -0.04(-0.15%) |
Jul 30, 2012 | 25.88 | 26.10 | 25.84 | 25.91 | 1,310,147 | -0.01(-0.03%) |
Jul 27, 2012 | 25.30 | 26.01 | 25.28 | 25.92 | 1,236,099 | +0.76(+3.01%) |
Jul 26, 2012 | 25.08 | 25.42 | 24.77 | 25.16 | 1,955,306 | +0.45(+1.81%) |
Jul 25, 2012 | 25.09 | 25.16 | 24.66 | 24.71 | 1,359,062 | -0.33(-1.31%) |
Jul 24, 2012 | 25.44 | 25.50 | 24.84 | 25.04 | 1,280,518 | -0.49(-1.91%) |
Jul 23, 2012 | 25.64 | 25.74 | 25.24 | 25.53 | 1,217,596 | -0.65(-2.47%) |
Jul 20, 2012 | 26.41 | 26.55 | 25.46 | 26.17 | 2,661,180 | -0.82(-3.05%) |
Jul 19, 2012 | 26.68 | 27.12 | 26.61 | 26.99 | 1,750,010 | +0.30(+1.14%) |
Jul 18, 2012 | 26.17 | 26.87 | 26.07 | 26.69 | 1,289,179 | +0.51(+1.95%) |
Jul 17, 2012 | 26.11 | 26.48 | 26.11 | 26.18 | 1,727,351 | +0.11(+0.43%) |
Jul 16, 2012 | 25.98 | 26.71 | 25.98 | 26.07 | 2,254,530 | +0.30(+1.18%) |
Jul 13, 2012 | 25.54 | 25.80 | 25.37 | 25.76 | 1,412,453 | +0.41(+1.61%) |
Jul 12, 2012 | 25.28 | 25.51 | 24.77 | 25.36 | 1,549,985 | -0.14(-0.53%) |
Jul 11, 2012 | 25.57 | 25.76 | 25.29 | 25.49 | 926,200 | -0.10(-0.41%) |
Jul 10, 2012 | 25.78 | 25.93 | 25.41 | 25.60 | 1,022,383 | -0.08(-0.31%) |
Jul 09, 2012 | 25.48 | 25.70 | 25.41 | 25.68 | 836,744 | +0.22(+0.85%) |
Jul 06, 2012 | 25.44 | 25.69 | 25.23 | 25.46 | 722,636 | -0.15(-0.59%) |
Jul 05, 2012 | 25.46 | 25.89 | 25.36 | 25.61 | 1,455,774 | +0.07(+0.28%) |
Jul 03, 2012 | 25.36 | 25.54 | 25.20 | 25.54 | 907,232 | +0.13(+0.50%) |