Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.65 | 32.65 | 32.38 | 32.65 | 43,853 | +0.10(+0.29%) |
Sep 27, 2012 | 32.47 | 32.78 | 32.39 | 32.56 | 81,489 | +0.36(+1.12%) |
Sep 26, 2012 | 32.29 | 32.29 | 32.12 | 32.20 | 77,003 | -0.32(-0.97%) |
Sep 25, 2012 | 32.98 | 33.06 | 32.50 | 32.51 | 56,921 | -0.42(-1.27%) |
Sep 24, 2012 | 32.82 | 32.95 | 32.77 | 32.93 | 36,468 | -0.01(-0.04%) |
Sep 21, 2012 | 33.06 | 33.25 | 32.90 | 32.95 | 29,235 | +0.10(+0.31%) |
Sep 20, 2012 | 32.75 | 32.89 | 32.64 | 32.84 | 41,448 | -0.11(-0.33%) |
Sep 19, 2012 | 32.89 | 33.00 | 32.85 | 32.95 | 24,908 | +0.12(+0.38%) |
Sep 18, 2012 | 32.76 | 32.89 | 32.76 | 32.83 | 14,830 | +0.00(+0.00%) |
Sep 17, 2012 | 32.83 | 32.97 | 32.77 | 32.83 | 58,769 | -0.15(-0.47%) |
Sep 14, 2012 | 32.86 | 33.19 | 32.86 | 32.98 | 48,953 | +0.08(+0.25%) |
Sep 13, 2012 | 32.14 | 33.09 | 32.08 | 32.90 | 72,466 | +0.65(+2.00%) |
Sep 12, 2012 | 32.12 | 32.30 | 32.10 | 32.26 | 27,809 | +0.19(+0.60%) |
Sep 11, 2012 | 31.98 | 32.14 | 31.79 | 32.06 | 18,657 | +0.27(+0.85%) |
Sep 10, 2012 | 31.87 | 32.05 | 31.77 | 31.79 | 28,872 | -0.24(-0.76%) |
Sep 07, 2012 | 31.72 | 32.03 | 31.72 | 32.03 | 36,158 | +0.32(+1.00%) |
Sep 06, 2012 | 31.30 | 31.75 | 31.24 | 31.72 | 128,399 | +0.54(+1.72%) |
Sep 05, 2012 | 30.93 | 31.21 | 30.93 | 31.18 | 108,881 | +0.08(+0.26%) |
Sep 04, 2012 | 31.21 | 31.22 | 30.93 | 31.10 | 28,534 | +0.08(+0.26%) |
Aug 31, 2012 | 30.94 | 31.12 | 30.77 | 31.02 | 29,095 | +0.30(+0.98%) |
Aug 30, 2012 | 30.97 | 30.97 | 30.69 | 30.72 | 402,220 | -0.34(-1.09%) |
Aug 29, 2012 | 31.17 | 31.17 | 30.92 | 31.06 | 50,396 | -0.25(-0.80%) |
Aug 27, 2012 | 31.48 | 31.48 | 31.30 | 31.31 | 37,390 | -0.29(-0.93%) |
Aug 24, 2012 | 31.63 | 31.68 | 31.40 | 31.60 | 15,795 | +0.10(+0.33%) |
Aug 23, 2012 | 31.68 | 31.68 | 31.45 | 31.50 | 43,494 | -0.26(-0.81%) |
Aug 22, 2012 | 31.45 | 31.76 | 31.41 | 31.76 | 14,831 | +0.09(+0.28%) |
Aug 21, 2012 | 31.89 | 31.90 | 31.60 | 31.67 | 27,193 | +0.07(+0.23%) |
Aug 20, 2012 | 31.47 | 31.64 | 31.41 | 31.59 | 15,121 | +0.05(+0.16%) |
Aug 17, 2012 | 31.67 | 31.67 | 31.43 | 31.54 | 23,570 | -0.13(-0.42%) |
Aug 16, 2012 | 31.59 | 31.80 | 31.52 | 31.67 | 51,214 | +0.24(+0.77%) |
Aug 15, 2012 | 31.32 | 31.47 | 31.31 | 31.43 | 49,228 | +0.02(+0.07%) |
Aug 14, 2012 | 31.55 | 31.58 | 31.37 | 31.41 | 43,381 | -0.03(-0.09%) |
Aug 13, 2012 | 31.44 | 31.59 | 31.32 | 31.44 | 19,766 | -0.29(-0.90%) |
Aug 10, 2012 | 31.40 | 31.73 | 31.40 | 31.73 | 73,040 | +0.14(+0.44%) |
Aug 09, 2012 | 31.38 | 31.71 | 31.37 | 31.59 | 36,193 | +0.15(+0.47%) |
Aug 08, 2012 | 31.37 | 31.53 | 31.31 | 31.44 | 11,319 | +0.07(+0.21%) |
Aug 07, 2012 | 31.31 | 31.59 | 31.23 | 31.37 | 94,590 | +0.04(+0.12%) |
Aug 06, 2012 | 30.99 | 31.42 | 30.99 | 31.34 | 103,756 | +0.19(+0.61%) |
Aug 03, 2012 | 30.81 | 31.22 | 30.81 | 31.15 | 54,740 | +0.86(+2.84%) |
Aug 02, 2012 | 30.27 | 30.54 | 30.16 | 30.29 | 86,251 | -0.29(-0.94%) |
Aug 01, 2012 | 30.64 | 30.76 | 30.51 | 30.57 | 98,753 | +0.25(+0.82%) |
Jul 31, 2012 | 30.60 | 30.61 | 30.30 | 30.32 | 121,976 | -0.36(-1.17%) |
Jul 30, 2012 | 30.38 | 30.69 | 30.33 | 30.68 | 300,452 | +0.04(+0.14%) |
Jul 27, 2012 | 30.43 | 30.74 | 29.65 | 30.64 | 415,792 | +0.33(+1.09%) |
Jul 26, 2012 | 30.21 | 30.40 | 30.10 | 30.31 | 19,780 | +0.42(+1.40%) |
Jul 25, 2012 | 29.91 | 30.01 | 29.79 | 29.89 | 19,443 | +0.18(+0.59%) |
Jul 24, 2012 | 29.96 | 29.97 | 29.59 | 29.71 | 26,200 | -0.15(-0.49%) |
Jul 23, 2012 | 29.73 | 29.92 | 29.57 | 29.86 | 29,186 | -0.56(-1.84%) |
Jul 20, 2012 | 30.59 | 30.60 | 30.37 | 30.42 | 23,925 | -0.38(-1.23%) |
Jul 19, 2012 | 30.68 | 30.83 | 30.66 | 30.80 | 26,520 | +0.01(+0.04%) |
Jul 18, 2012 | 30.43 | 30.83 | 30.43 | 30.79 | 49,409 | -0.01(-0.02%) |
Jul 17, 2012 | 30.55 | 30.79 | 30.37 | 30.79 | 101,232 | +0.26(+0.87%) |
Jul 16, 2012 | 30.51 | 30.59 | 30.37 | 30.53 | 209,719 | -0.19(-0.62%) |
Jul 13, 2012 | 30.47 | 30.76 | 30.47 | 30.72 | 125,596 | +0.29(+0.97%) |
Jul 12, 2012 | 30.42 | 30.52 | 30.22 | 30.43 | 54,853 | -0.25(-0.81%) |
Jul 11, 2012 | 30.73 | 30.87 | 30.57 | 30.68 | 23,047 | +0.19(+0.63%) |
Jul 10, 2012 | 30.90 | 31.01 | 30.46 | 30.48 | 25,059 | -0.24(-0.79%) |
Jul 09, 2012 | 30.64 | 30.82 | 30.56 | 30.73 | 13,469 | -0.10(-0.31%) |
Jul 06, 2012 | 30.85 | 30.94 | 30.68 | 30.82 | 14,672 | -0.36(-1.15%) |
Jul 05, 2012 | 31.13 | 31.31 | 31.00 | 31.18 | 28,340 | -0.06(-0.19%) |
Jul 03, 2012 | 31.04 | 31.37 | 31.03 | 31.24 | 16,092 | +0.50(+1.62%) |