Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.75 | 38.08 | 37.35 | 37.93 | 1,523,658 | -0.07(-0.17%) |
Sep 27, 2012 | 37.82 | 38.19 | 37.34 | 38.00 | 1,037,530 | +0.35(+0.93%) |
Sep 26, 2012 | 37.76 | 37.95 | 37.32 | 37.64 | 1,141,070 | -0.07(-0.19%) |
Sep 25, 2012 | 38.45 | 38.71 | 37.72 | 37.72 | 1,456,093 | -0.66(-1.72%) |
Sep 24, 2012 | 38.85 | 38.87 | 38.28 | 38.38 | 1,645,403 | -0.63(-1.61%) |
Sep 21, 2012 | 39.50 | 39.50 | 38.77 | 39.01 | 2,954,245 | -0.20(-0.52%) |
Sep 20, 2012 | 39.09 | 39.28 | 38.73 | 39.21 | 1,533,773 | -0.24(-0.61%) |
Sep 19, 2012 | 38.42 | 39.68 | 38.41 | 39.45 | 2,287,514 | +1.05(+2.74%) |
Sep 18, 2012 | 38.35 | 38.44 | 37.92 | 38.40 | 1,715,535 | +0.04(+0.10%) |
Sep 17, 2012 | 38.30 | 38.41 | 37.88 | 38.36 | 1,295,293 | -0.02(-0.06%) |
Sep 14, 2012 | 38.67 | 38.79 | 38.17 | 38.38 | 1,688,909 | -0.13(-0.34%) |
Sep 13, 2012 | 37.94 | 38.62 | 37.43 | 38.52 | 1,465,510 | +0.71(+1.88%) |
Sep 12, 2012 | 37.79 | 37.97 | 37.59 | 37.81 | 929,804 | +0.19(+0.51%) |
Sep 11, 2012 | 37.57 | 37.90 | 37.48 | 37.62 | 734,280 | +0.03(+0.08%) |
Sep 10, 2012 | 37.84 | 37.84 | 37.50 | 37.59 | 1,258,359 | -0.23(-0.62%) |
Sep 07, 2012 | 37.82 | 38.02 | 37.66 | 37.82 | 1,731,217 | -0.01(-0.04%) |
Sep 06, 2012 | 37.24 | 37.83 | 37.19 | 37.83 | 1,675,357 | +0.89(+2.40%) |
Sep 05, 2012 | 36.87 | 37.41 | 36.87 | 36.95 | 2,097,366 | +0.01(+0.04%) |
Sep 04, 2012 | 36.42 | 37.10 | 36.21 | 36.94 | 1,494,966 | +0.53(+1.47%) |
Aug 31, 2012 | 36.46 | 36.61 | 35.98 | 36.40 | 1,197,884 | +0.07(+0.20%) |
Aug 30, 2012 | 35.94 | 36.58 | 35.93 | 36.33 | 1,379,269 | +0.17(+0.47%) |
Aug 29, 2012 | 35.85 | 36.36 | 35.85 | 36.16 | 1,248,053 | +0.32(+0.89%) |
Aug 27, 2012 | 35.94 | 36.02 | 35.76 | 35.84 | 1,161,432 | -0.01(-0.04%) |
Aug 24, 2012 | 35.58 | 35.97 | 35.51 | 35.86 | 1,341,970 | +0.19(+0.53%) |
Aug 23, 2012 | 36.17 | 36.17 | 35.61 | 35.67 | 2,386,688 | -0.69(-1.89%) |
Aug 22, 2012 | 36.09 | 36.41 | 35.97 | 36.35 | 934,417 | +0.11(+0.30%) |
Aug 21, 2012 | 36.34 | 36.49 | 36.05 | 36.24 | 1,441,067 | -0.09(-0.26%) |
Aug 20, 2012 | 37.07 | 37.14 | 36.05 | 36.34 | 2,068,333 | -0.88(-2.35%) |
Aug 17, 2012 | 37.15 | 37.26 | 36.72 | 37.21 | 2,786,235 | +0.18(+0.47%) |
Aug 16, 2012 | 36.48 | 37.31 | 36.35 | 37.04 | 4,064,748 | +0.66(+1.83%) |
Aug 15, 2012 | 35.53 | 36.48 | 35.53 | 36.37 | 3,410,268 | +0.92(+2.59%) |
Aug 14, 2012 | 35.79 | 36.29 | 34.96 | 35.45 | 9,179,550 | -1.42(-3.86%) |
Aug 13, 2012 | 36.80 | 37.19 | 36.39 | 36.88 | 3,516,897 | +0.14(+0.38%) |
Aug 10, 2012 | 37.02 | 37.15 | 36.52 | 36.74 | 2,567,480 | -0.36(-0.96%) |
Aug 09, 2012 | 37.45 | 37.58 | 37.02 | 37.10 | 1,477,292 | -0.27(-0.72%) |
Aug 08, 2012 | 37.37 | 37.74 | 37.18 | 37.37 | 1,567,602 | -0.03(-0.08%) |
Aug 07, 2012 | 37.42 | 37.94 | 37.21 | 37.40 | 2,254,204 | +0.21(+0.57%) |
Aug 06, 2012 | 37.54 | 37.87 | 37.18 | 37.18 | 1,863,383 | -0.22(-0.59%) |
Aug 03, 2012 | 36.63 | 37.77 | 36.55 | 37.40 | 3,183,424 | +1.26(+3.47%) |
Aug 02, 2012 | 35.24 | 36.30 | 35.21 | 36.15 | 1,582,409 | +0.47(+1.31%) |
Aug 01, 2012 | 35.93 | 35.68 | 35.68 | 35.68 | 1,531,278 | -0.16(-0.45%) |
Jul 31, 2012 | 35.81 | 36.23 | 35.59 | 35.84 | 1,252,461 | -0.15(-0.43%) |
Jul 30, 2012 | 36.25 | 36.46 | 35.45 | 35.99 | 1,420,253 | -0.28(-0.78%) |
Jul 27, 2012 | 35.30 | 37.11 | 35.30 | 36.28 | 2,563,644 | +1.12(+3.20%) |
Jul 26, 2012 | 34.67 | 35.31 | 34.65 | 35.16 | 1,451,690 | +1.04(+3.06%) |
Jul 25, 2012 | 34.42 | 34.62 | 33.71 | 34.11 | 1,401,598 | -0.24(-0.70%) |
Jul 24, 2012 | 34.28 | 34.89 | 34.08 | 34.35 | 2,541,679 | +0.54(+1.60%) |
Jul 23, 2012 | 34.11 | 34.11 | 33.43 | 33.81 | 2,610,992 | -0.81(-2.34%) |
Jul 20, 2012 | 35.17 | 35.20 | 34.47 | 34.62 | 1,624,647 | -0.80(-2.25%) |
Jul 19, 2012 | 35.81 | 36.07 | 35.38 | 35.42 | 1,561,147 | -0.30(-0.84%) |
Jul 18, 2012 | 35.08 | 35.91 | 35.02 | 35.72 | 1,496,070 | +0.55(+1.58%) |
Jul 17, 2012 | 35.46 | 35.79 | 34.96 | 35.16 | 2,057,395 | +0.15(+0.44%) |
Jul 16, 2012 | 35.02 | 35.21 | 34.56 | 35.01 | 1,362,926 | -0.15(-0.42%) |
Jul 13, 2012 | 34.93 | 35.41 | 34.83 | 35.16 | 1,205,897 | +0.39(+1.13%) |
Jul 12, 2012 | 35.10 | 35.22 | 34.37 | 34.76 | 2,845,496 | -0.65(-1.83%) |
Jul 11, 2012 | 35.93 | 35.99 | 35.09 | 35.41 | 1,965,850 | -0.46(-1.28%) |
Jul 10, 2012 | 36.26 | 36.32 | 35.67 | 35.87 | 1,092,173 | -0.16(-0.45%) |
Jul 09, 2012 | 35.81 | 36.14 | 35.46 | 36.03 | 2,361,545 | -0.31(-0.84%) |
Jul 06, 2012 | 36.28 | 36.45 | 35.92 | 36.34 | 1,526,203 | -0.23(-0.62%) |
Jul 05, 2012 | 35.97 | 36.72 | 35.92 | 36.56 | 1,892,952 | +0.28(+0.76%) |
Jul 03, 2012 | 35.67 | 36.43 | 35.61 | 36.29 | 1,374,120 | +0.54(+1.51%) |