Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.52 | 28.72 | 28.27 | 28.66 | 1,009,326 | +0.16(+0.56%) |
Sep 27, 2012 | 28.48 | 28.66 | 28.35 | 28.50 | 430,699 | +0.18(+0.65%) |
Sep 26, 2012 | 28.40 | 28.58 | 28.15 | 28.32 | 436,890 | -0.05(-0.18%) |
Sep 25, 2012 | 28.77 | 28.94 | 28.33 | 28.37 | 686,317 | -0.34(-1.19%) |
Sep 24, 2012 | 28.68 | 28.82 | 28.35 | 28.71 | 571,565 | -0.01(-0.03%) |
Sep 21, 2012 | 28.84 | 29.05 | 28.58 | 28.72 | 1,967,465 | +0.20(+0.70%) |
Sep 20, 2012 | 28.59 | 28.65 | 28.30 | 28.52 | 909,157 | -0.14(-0.50%) |
Sep 19, 2012 | 28.45 | 29.00 | 28.26 | 28.66 | 1,794,962 | +0.37(+1.30%) |
Sep 18, 2012 | 28.01 | 28.34 | 27.87 | 28.29 | 734,302 | +0.24(+0.86%) |
Sep 17, 2012 | 27.98 | 28.15 | 27.92 | 28.05 | 747,114 | -0.05(-0.17%) |
Sep 14, 2012 | 28.27 | 28.33 | 27.99 | 28.10 | 740,207 | -0.03(-0.11%) |
Sep 13, 2012 | 28.04 | 28.20 | 27.67 | 28.13 | 711,243 | +0.22(+0.80%) |
Sep 12, 2012 | 27.71 | 28.02 | 27.71 | 27.91 | 766,756 | +0.28(+1.02%) |
Sep 11, 2012 | 27.83 | 27.97 | 27.61 | 27.63 | 565,139 | -0.14(-0.52%) |
Sep 10, 2012 | 27.97 | 28.02 | 27.70 | 27.77 | 697,439 | -0.14(-0.52%) |
Sep 07, 2012 | 27.78 | 27.98 | 27.51 | 27.91 | 771,154 | +0.23(+0.82%) |
Sep 06, 2012 | 27.51 | 27.82 | 27.43 | 27.69 | 699,401 | +0.30(+1.10%) |
Sep 05, 2012 | 26.83 | 27.57 | 26.83 | 27.39 | 1,487,046 | +0.37(+1.36%) |
Sep 04, 2012 | 26.58 | 27.13 | 26.43 | 27.02 | 781,903 | +0.39(+1.48%) |
Aug 31, 2012 | 26.86 | 26.90 | 26.42 | 26.62 | 527,082 | -0.12(-0.45%) |
Aug 30, 2012 | 26.80 | 26.91 | 26.64 | 26.74 | 526,042 | -0.09(-0.33%) |
Aug 29, 2012 | 26.62 | 27.10 | 26.62 | 26.83 | 640,651 | +0.30(+1.12%) |
Aug 27, 2012 | 26.71 | 26.86 | 26.50 | 26.54 | 466,673 | -0.03(-0.12%) |
Aug 24, 2012 | 26.46 | 26.78 | 26.25 | 26.57 | 638,382 | +0.05(+0.18%) |
Aug 23, 2012 | 26.87 | 26.87 | 26.46 | 26.52 | 378,563 | -0.29(-1.08%) |
Aug 22, 2012 | 26.87 | 26.98 | 26.66 | 26.81 | 302,612 | -0.05(-0.18%) |
Aug 21, 2012 | 26.84 | 27.08 | 26.75 | 26.86 | 459,799 | +0.10(+0.36%) |
Aug 20, 2012 | 27.02 | 27.07 | 26.62 | 26.76 | 726,341 | -0.23(-0.86%) |
Aug 17, 2012 | 26.66 | 27.05 | 26.66 | 26.99 | 639,685 | +0.26(+0.97%) |
Aug 16, 2012 | 26.58 | 26.92 | 26.51 | 26.73 | 582,621 | +0.08(+0.29%) |
Aug 15, 2012 | 26.32 | 26.94 | 26.32 | 26.66 | 772,844 | +0.51(+1.96%) |
Aug 14, 2012 | 26.34 | 26.47 | 26.05 | 26.14 | 488,875 | -0.14(-0.55%) |
Aug 13, 2012 | 26.32 | 26.45 | 26.05 | 26.29 | 487,138 | -0.07(-0.27%) |
Aug 10, 2012 | 26.46 | 26.46 | 26.12 | 26.36 | 533,400 | -0.12(-0.45%) |
Aug 09, 2012 | 26.68 | 26.78 | 26.45 | 26.48 | 720,409 | -0.12(-0.45%) |
Aug 08, 2012 | 26.43 | 26.69 | 26.09 | 26.60 | 620,714 | -0.04(-0.15%) |
Aug 07, 2012 | 26.60 | 26.94 | 26.56 | 26.64 | 647,746 | +0.24(+0.91%) |
Aug 06, 2012 | 26.76 | 27.05 | 26.37 | 26.40 | 801,579 | -0.26(-0.99%) |
Aug 03, 2012 | 26.76 | 26.93 | 26.59 | 26.66 | 1,122,998 | +0.20(+0.75%) |
Aug 02, 2012 | 26.20 | 26.59 | 26.13 | 26.46 | 562,031 | +0.18(+0.67%) |
Aug 01, 2012 | 26.99 | 26.99 | 26.26 | 26.29 | 874,302 | -0.49(-1.82%) |
Jul 31, 2012 | 26.74 | 26.94 | 26.40 | 26.78 | 839,707 | -0.08(-0.30%) |
Jul 30, 2012 | 27.07 | 27.13 | 26.67 | 26.86 | 913,184 | -0.22(-0.80%) |
Jul 27, 2012 | 26.59 | 27.32 | 26.38 | 27.07 | 1,763,519 | +0.65(+2.46%) |
Jul 26, 2012 | 26.27 | 26.86 | 25.97 | 26.42 | 2,980,698 | +2.15(+8.87%) |
Jul 25, 2012 | 24.55 | 24.55 | 24.05 | 24.27 | 1,113,705 | -0.05(-0.20%) |
Jul 24, 2012 | 24.79 | 24.79 | 24.08 | 24.32 | 813,385 | -0.38(-1.55%) |
Jul 23, 2012 | 24.99 | 25.01 | 24.48 | 24.70 | 1,094,398 | -0.76(-2.98%) |
Jul 20, 2012 | 25.48 | 25.48 | 24.83 | 25.46 | 1,499,415 | -0.42(-1.61%) |
Jul 19, 2012 | 25.98 | 26.02 | 25.69 | 25.87 | 725,101 | -0.02(-0.09%) |
Jul 18, 2012 | 25.68 | 25.96 | 25.67 | 25.90 | 527,155 | +0.07(+0.28%) |
Jul 17, 2012 | 25.86 | 26.07 | 25.57 | 25.82 | 576,195 | +0.14(+0.53%) |
Jul 16, 2012 | 25.83 | 26.21 | 25.61 | 25.69 | 1,808,512 | +0.23(+0.91%) |
Jul 13, 2012 | 25.23 | 25.59 | 25.16 | 25.46 | 497,149 | +0.34(+1.37%) |
Jul 12, 2012 | 24.96 | 25.31 | 24.78 | 25.11 | 545,693 | -0.13(-0.51%) |
Jul 11, 2012 | 25.28 | 25.43 | 25.01 | 25.24 | 492,566 | +0.04(+0.16%) |
Jul 10, 2012 | 25.39 | 25.57 | 25.07 | 25.20 | 853,352 | +0.00(+0.00%) |
Jul 09, 2012 | 25.16 | 25.51 | 25.06 | 25.20 | 763,139 | -0.10(-0.41%) |
Jul 06, 2012 | 25.31 | 25.39 | 25.08 | 25.31 | 869,597 | -0.29(-1.12%) |
Jul 05, 2012 | 25.76 | 25.94 | 25.55 | 25.59 | 917,205 | -0.12(-0.47%) |
Jul 03, 2012 | 25.58 | 25.88 | 25.53 | 25.71 | 419,264 | +0.14(+0.53%) |