Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.84 | 29.01 | 28.47 | 28.48 | 459,644 | -0.41(-1.42%) |
Sep 27, 2012 | 27.92 | 28.92 | 27.54 | 28.89 | 381,411 | +1.07(+3.85%) |
Sep 26, 2012 | 28.14 | 28.14 | 27.11 | 27.82 | 906,095 | -0.16(-0.57%) |
Sep 25, 2012 | 29.29 | 29.37 | 27.95 | 27.98 | 595,655 | -1.11(-3.82%) |
Sep 24, 2012 | 29.30 | 29.38 | 28.79 | 29.09 | 392,111 | -0.11(-0.38%) |
Sep 21, 2012 | 29.80 | 29.80 | 29.18 | 29.20 | 345,875 | -0.47(-1.58%) |
Sep 20, 2012 | 29.04 | 29.74 | 28.79 | 29.67 | 393,592 | +0.58(+1.99%) |
Sep 19, 2012 | 28.73 | 29.54 | 26.96 | 29.09 | 406,642 | +0.43(+1.50%) |
Sep 18, 2012 | 28.47 | 29.50 | 28.40 | 28.66 | 670,850 | -0.11(-0.38%) |
Sep 17, 2012 | 29.44 | 29.64 | 28.54 | 28.77 | 999,335 | -1.64(-5.39%) |
Sep 14, 2012 | 30.25 | 30.80 | 30.00 | 30.41 | 687,046 | +0.14(+0.46%) |
Sep 13, 2012 | 29.71 | 30.60 | 29.38 | 30.27 | 501,575 | +0.47(+1.58%) |
Sep 12, 2012 | 29.14 | 29.85 | 29.09 | 29.80 | 794,020 | +0.81(+2.79%) |
Sep 11, 2012 | 28.83 | 29.14 | 28.80 | 28.99 | 281,211 | +0.21(+0.73%) |
Sep 10, 2012 | 28.32 | 29.01 | 28.26 | 28.78 | 561,824 | +0.43(+1.52%) |
Sep 07, 2012 | 28.34 | 28.50 | 28.01 | 28.35 | 251,465 | +0.16(+0.57%) |
Sep 06, 2012 | 27.81 | 28.62 | 27.80 | 28.19 | 464,896 | +0.57(+2.06%) |
Sep 05, 2012 | 27.74 | 27.90 | 27.47 | 27.62 | 378,559 | -0.12(-0.43%) |
Sep 04, 2012 | 28.24 | 28.24 | 27.31 | 27.74 | 632,896 | -0.40(-1.42%) |
Aug 31, 2012 | 28.48 | 28.94 | 28.05 | 28.14 | 575,632 | -0.04(-0.14%) |
Aug 30, 2012 | 27.75 | 28.29 | 27.55 | 28.18 | 297,681 | +0.33(+1.18%) |
Aug 29, 2012 | 27.92 | 28.39 | 27.80 | 27.85 | 251,703 | +0.08(+0.29%) |
Aug 27, 2012 | 28.09 | 28.34 | 27.47 | 27.77 | 322,749 | -0.10(-0.36%) |
Aug 24, 2012 | 27.28 | 28.37 | 27.00 | 27.87 | 463,604 | +0.49(+1.79%) |
Aug 23, 2012 | 27.60 | 27.77 | 27.06 | 27.38 | 339,751 | -0.36(-1.30%) |
Aug 22, 2012 | 28.08 | 28.12 | 27.70 | 27.74 | 432,359 | -0.29(-1.03%) |
Aug 21, 2012 | 28.00 | 28.33 | 27.90 | 28.03 | 605,610 | +0.01(+0.04%) |
Aug 20, 2012 | 27.46 | 28.17 | 27.38 | 28.02 | 825,348 | +0.41(+1.48%) |
Aug 17, 2012 | 27.01 | 27.81 | 26.79 | 27.61 | 483,003 | +0.59(+2.18%) |
Aug 16, 2012 | 26.45 | 27.07 | 26.09 | 27.02 | 464,592 | +0.48(+1.81%) |
Aug 15, 2012 | 26.42 | 26.61 | 25.90 | 26.54 | 321,899 | +0.04(+0.15%) |
Aug 14, 2012 | 26.24 | 26.61 | 26.05 | 26.50 | 475,120 | +0.42(+1.61%) |
Aug 13, 2012 | 26.02 | 26.23 | 25.53 | 26.08 | 465,608 | +0.08(+0.31%) |
Aug 10, 2012 | 25.64 | 26.04 | 25.52 | 26.00 | 454,754 | +0.34(+1.33%) |
Aug 09, 2012 | 25.49 | 26.48 | 25.32 | 25.66 | 960,320 | +0.26(+1.02%) |
Aug 08, 2012 | 25.27 | 25.51 | 25.00 | 25.40 | 856,094 | +0.05(+0.20%) |
Aug 07, 2012 | 25.00 | 25.52 | 23.73 | 25.35 | 1,728,490 | +0.57(+2.30%) |
Aug 06, 2012 | 24.70 | 25.04 | 24.70 | 24.78 | 414,803 | +0.08(+0.32%) |
Aug 03, 2012 | 24.64 | 24.94 | 24.49 | 24.70 | 412,177 | +0.32(+1.31%) |
Aug 02, 2012 | 23.93 | 24.86 | 23.42 | 24.38 | 572,518 | +0.29(+1.20%) |
Aug 01, 2012 | 26.48 | 26.63 | 23.68 | 24.09 | 1,263,887 | -2.42(-9.13%) |
Jul 31, 2012 | 25.92 | 26.60 | 25.82 | 26.51 | 571,864 | +0.56(+2.16%) |
Jul 30, 2012 | 25.87 | 26.00 | 25.29 | 25.95 | 400,278 | +0.16(+0.62%) |
Jul 27, 2012 | 25.39 | 26.19 | 25.08 | 25.79 | 422,155 | +0.50(+1.98%) |
Jul 26, 2012 | 25.72 | 25.74 | 24.72 | 25.29 | 537,570 | -0.02(-0.08%) |
Jul 25, 2012 | 26.20 | 26.20 | 24.91 | 25.31 | 882,166 | -0.74(-2.84%) |
Jul 24, 2012 | 27.09 | 27.15 | 25.67 | 26.05 | 1,409,105 | -0.95(-3.52%) |
Jul 23, 2012 | 26.50 | 27.20 | 26.28 | 27.00 | 294,776 | +0.02(+0.07%) |
Jul 20, 2012 | 27.20 | 27.43 | 26.90 | 26.98 | 332,007 | -0.63(-2.28%) |
Jul 19, 2012 | 27.68 | 27.74 | 27.00 | 27.61 | 356,892 | +0.10(+0.36%) |
Jul 18, 2012 | 27.17 | 28.00 | 26.95 | 27.51 | 695,300 | +0.37(+1.36%) |
Jul 17, 2012 | 26.77 | 27.24 | 26.54 | 27.14 | 813,205 | +0.60(+2.26%) |
Jul 16, 2012 | 26.88 | 26.99 | 26.40 | 26.54 | 168,415 | -0.50(-1.85%) |
Jul 13, 2012 | 26.94 | 27.35 | 26.78 | 27.04 | 262,154 | +0.18(+0.67%) |
Jul 12, 2012 | 27.16 | 27.16 | 26.49 | 26.86 | 368,210 | -0.40(-1.47%) |
Jul 11, 2012 | 27.44 | 27.44 | 26.94 | 27.26 | 597,468 | +0.06(+0.22%) |
Jul 10, 2012 | 26.80 | 27.71 | 26.80 | 27.20 | 1,401,272 | +0.53(+1.99%) |
Jul 09, 2012 | 26.11 | 26.77 | 26.11 | 26.67 | 1,023,273 | +0.56(+2.14%) |
Jul 06, 2012 | 26.00 | 26.32 | 25.98 | 26.11 | 337,184 | -0.10(-0.38%) |
Jul 05, 2012 | 25.82 | 26.32 | 25.81 | 26.21 | 165,717 | +0.32(+1.24%) |
Jul 03, 2012 | 25.26 | 25.90 | 25.21 | 25.89 | 371,112 | +0.60(+2.37%) |