Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.06 | 39.39 | 38.87 | 39.11 | 653,608 | -0.33(-0.84%) |
Sep 27, 2012 | 38.96 | 39.45 | 38.84 | 39.44 | 720,868 | +0.78(+2.02%) |
Sep 26, 2012 | 38.70 | 38.97 | 38.34 | 38.66 | 454,488 | -0.11(-0.28%) |
Sep 25, 2012 | 39.22 | 39.53 | 38.66 | 38.77 | 464,308 | -0.24(-0.62%) |
Sep 24, 2012 | 39.18 | 39.21 | 38.77 | 39.01 | 471,998 | -0.34(-0.87%) |
Sep 21, 2012 | 40.08 | 40.20 | 39.30 | 39.35 | 589,903 | -0.42(-1.05%) |
Sep 20, 2012 | 40.21 | 40.36 | 39.74 | 39.77 | 406,842 | -0.60(-1.50%) |
Sep 19, 2012 | 40.09 | 40.72 | 40.03 | 40.38 | 465,583 | +0.34(+0.85%) |
Sep 18, 2012 | 40.31 | 40.37 | 39.90 | 40.04 | 377,896 | -0.26(-0.65%) |
Sep 17, 2012 | 40.27 | 40.58 | 40.15 | 40.30 | 239,545 | -0.13(-0.31%) |
Sep 14, 2012 | 39.14 | 40.78 | 39.14 | 40.42 | 1,138,631 | +1.60(+4.11%) |
Sep 13, 2012 | 38.48 | 38.94 | 38.43 | 38.83 | 776,499 | +0.35(+0.91%) |
Sep 12, 2012 | 38.32 | 38.53 | 38.06 | 38.48 | 366,972 | +0.37(+0.97%) |
Sep 11, 2012 | 38.33 | 38.43 | 38.07 | 38.11 | 576,056 | -0.53(-1.36%) |
Sep 10, 2012 | 38.86 | 38.96 | 38.54 | 38.63 | 387,564 | +0.01(+0.03%) |
Sep 07, 2012 | 38.27 | 38.83 | 38.22 | 38.62 | 414,150 | +0.36(+0.94%) |
Sep 06, 2012 | 37.29 | 38.67 | 37.29 | 38.26 | 483,621 | +1.20(+3.23%) |
Sep 05, 2012 | 37.44 | 37.58 | 36.97 | 37.06 | 188,692 | -0.43(-1.14%) |
Sep 04, 2012 | 36.92 | 37.50 | 36.72 | 37.49 | 252,048 | +0.55(+1.48%) |
Aug 31, 2012 | 37.03 | 37.26 | 36.66 | 36.95 | 119,242 | +0.15(+0.40%) |
Aug 30, 2012 | 36.91 | 37.05 | 36.43 | 36.80 | 151,200 | -0.22(-0.60%) |
Aug 29, 2012 | 37.11 | 37.28 | 36.97 | 37.03 | 164,292 | +0.46(+1.25%) |
Aug 27, 2012 | 36.74 | 36.80 | 36.43 | 36.57 | 151,023 | -0.02(-0.05%) |
Aug 24, 2012 | 36.27 | 36.83 | 36.13 | 36.59 | 240,566 | +0.19(+0.51%) |
Aug 23, 2012 | 36.43 | 36.91 | 36.33 | 36.40 | 208,188 | -0.19(-0.53%) |
Aug 22, 2012 | 36.85 | 36.91 | 36.47 | 36.60 | 204,503 | -0.19(-0.53%) |
Aug 21, 2012 | 36.77 | 37.39 | 36.74 | 36.79 | 185,424 | -0.13(-0.34%) |
Aug 20, 2012 | 37.07 | 37.29 | 36.74 | 36.92 | 146,219 | -0.05(-0.13%) |
Aug 17, 2012 | 37.08 | 37.12 | 36.73 | 36.97 | 250,802 | -0.04(-0.11%) |
Aug 16, 2012 | 36.33 | 37.27 | 36.30 | 37.01 | 257,682 | +0.59(+1.63%) |
Aug 15, 2012 | 36.28 | 36.63 | 36.06 | 36.41 | 195,880 | +0.14(+0.38%) |
Aug 14, 2012 | 36.93 | 37.16 | 36.26 | 36.28 | 206,789 | -0.58(-1.59%) |
Aug 13, 2012 | 36.81 | 36.99 | 36.47 | 36.86 | 233,091 | -0.14(-0.37%) |
Aug 10, 2012 | 37.03 | 37.29 | 36.89 | 37.00 | 244,711 | -0.06(-0.16%) |
Aug 09, 2012 | 36.62 | 37.42 | 36.62 | 37.05 | 217,627 | +0.32(+0.88%) |
Aug 08, 2012 | 36.68 | 37.02 | 36.46 | 36.73 | 271,543 | -0.49(-1.31%) |
Aug 07, 2012 | 37.24 | 37.65 | 37.07 | 37.22 | 254,451 | +0.32(+0.87%) |
Aug 06, 2012 | 36.66 | 37.38 | 36.44 | 36.90 | 301,813 | +0.18(+0.48%) |
Aug 03, 2012 | 36.59 | 37.36 | 36.48 | 36.72 | 203,914 | +0.74(+2.06%) |
Aug 02, 2012 | 35.58 | 35.98 | 34.88 | 35.98 | 462,721 | +0.15(+0.41%) |
Aug 01, 2012 | 35.70 | 36.43 | 35.31 | 35.84 | 841,449 | +1.21(+3.49%) |
Jul 31, 2012 | 34.52 | 35.20 | 34.49 | 34.63 | 534,261 | +0.01(+0.03%) |
Jul 30, 2012 | 34.16 | 34.67 | 34.16 | 34.62 | 430,771 | +0.48(+1.40%) |
Jul 27, 2012 | 33.25 | 34.36 | 33.11 | 34.14 | 284,139 | +1.23(+3.73%) |
Jul 26, 2012 | 33.23 | 33.28 | 32.61 | 32.91 | 515,087 | +0.05(+0.15%) |
Jul 25, 2012 | 33.07 | 33.17 | 32.70 | 32.87 | 239,665 | -0.08(-0.24%) |
Jul 24, 2012 | 33.36 | 33.42 | 32.61 | 32.94 | 229,417 | -0.39(-1.17%) |
Jul 23, 2012 | 33.17 | 33.43 | 33.05 | 33.33 | 124,050 | -0.63(-1.86%) |
Jul 20, 2012 | 34.48 | 34.54 | 33.97 | 33.97 | 240,385 | -0.43(-1.25%) |
Jul 19, 2012 | 34.48 | 34.68 | 34.07 | 34.40 | 532,417 | +0.56(+1.67%) |
Jul 18, 2012 | 33.02 | 33.99 | 32.92 | 33.83 | 478,624 | +0.71(+2.15%) |
Jul 17, 2012 | 33.03 | 33.36 | 32.81 | 33.12 | 723,901 | +0.15(+0.44%) |
Jul 16, 2012 | 33.55 | 33.70 | 32.91 | 32.97 | 462,923 | -0.67(-2.00%) |
Jul 13, 2012 | 33.38 | 33.66 | 33.11 | 33.65 | 412,504 | +0.43(+1.29%) |
Jul 12, 2012 | 34.25 | 34.40 | 33.15 | 33.22 | 735,285 | -1.61(-4.62%) |
Jul 11, 2012 | 34.68 | 35.36 | 34.61 | 34.82 | 293,321 | +0.17(+0.48%) |
Jul 10, 2012 | 35.39 | 35.57 | 34.54 | 34.66 | 138,805 | -0.71(-2.01%) |
Jul 09, 2012 | 35.76 | 35.76 | 34.91 | 35.37 | 316,121 | -0.48(-1.33%) |
Jul 06, 2012 | 35.96 | 36.17 | 35.80 | 35.85 | 135,931 | -0.46(-1.26%) |
Jul 05, 2012 | 36.01 | 36.77 | 35.99 | 36.30 | 271,874 | +0.06(+0.16%) |
Jul 03, 2012 | 36.32 | 36.52 | 36.15 | 36.25 | 60,916 | +0.16(+0.43%) |