Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 36.58 | 36.70 | 36.40 | 36.64 | 973,167 | -0.04(-0.10%) |
Sep 27, 2012 | 36.73 | 36.83 | 36.54 | 36.68 | 1,312,175 | +0.02(+0.05%) |
Sep 26, 2012 | 36.72 | 36.87 | 36.63 | 36.66 | 1,565,903 | -0.08(-0.21%) |
Sep 25, 2012 | 37.02 | 37.10 | 36.72 | 36.74 | 1,216,551 | -0.21(-0.57%) |
Sep 24, 2012 | 36.81 | 37.02 | 36.77 | 36.95 | 1,433,245 | +0.06(+0.15%) |
Sep 21, 2012 | 36.99 | 37.03 | 36.87 | 36.89 | 1,914,683 | +0.04(+0.12%) |
Sep 20, 2012 | 36.72 | 36.89 | 36.65 | 36.85 | 2,043,308 | +0.05(+0.14%) |
Sep 19, 2012 | 36.76 | 36.85 | 36.64 | 36.80 | 5,665,213 | +0.10(+0.27%) |
Sep 18, 2012 | 36.67 | 36.73 | 36.60 | 36.70 | 1,642,305 | -0.01(-0.02%) |
Sep 17, 2012 | 36.80 | 36.88 | 36.63 | 36.70 | 1,069,933 | -0.15(-0.41%) |
Sep 14, 2012 | 36.96 | 37.10 | 36.75 | 36.85 | 1,743,752 | -0.06(-0.15%) |
Sep 13, 2012 | 36.46 | 36.96 | 36.43 | 36.91 | 1,819,899 | +0.41(+1.12%) |
Sep 12, 2012 | 36.59 | 36.62 | 36.46 | 36.50 | 1,312,829 | -0.03(-0.09%) |
Sep 11, 2012 | 36.53 | 36.63 | 36.49 | 36.53 | 3,563,377 | -0.01(-0.03%) |
Sep 10, 2012 | 36.53 | 36.67 | 36.51 | 36.55 | 1,497,893 | -0.02(-0.05%) |
Sep 07, 2012 | 36.69 | 36.70 | 36.52 | 36.56 | 817,077 | -0.04(-0.12%) |
Sep 06, 2012 | 36.18 | 36.61 | 36.18 | 36.61 | 1,739,605 | +0.57(+1.57%) |
Sep 05, 2012 | 36.11 | 36.15 | 35.99 | 36.04 | 2,761,815 | -0.05(-0.14%) |
Sep 04, 2012 | 36.00 | 36.18 | 35.81 | 36.09 | 1,473,851 | +0.10(+0.28%) |
Aug 31, 2012 | 36.11 | 36.19 | 35.90 | 35.99 | 1,242,081 | +0.00(+0.00%) |
Aug 30, 2012 | 36.05 | 36.07 | 35.89 | 35.99 | 1,359,962 | -0.17(-0.47%) |
Aug 29, 2012 | 36.17 | 36.24 | 36.06 | 36.16 | 741,763 | +0.06(+0.16%) |
Aug 27, 2012 | 36.16 | 36.19 | 36.05 | 36.11 | 1,476,244 | +0.01(+0.03%) |
Aug 24, 2012 | 35.85 | 36.15 | 35.80 | 36.09 | 1,360,980 | +0.20(+0.56%) |
Aug 23, 2012 | 36.09 | 36.14 | 35.82 | 35.89 | 1,269,182 | -0.25(-0.68%) |
Aug 22, 2012 | 36.23 | 36.31 | 36.05 | 36.14 | 1,095,626 | -0.12(-0.33%) |
Aug 21, 2012 | 36.50 | 36.58 | 36.25 | 36.26 | 1,272,497 | -0.18(-0.50%) |
Aug 20, 2012 | 36.41 | 36.45 | 36.31 | 36.44 | 1,080,596 | -0.03(-0.09%) |
Aug 17, 2012 | 36.39 | 36.48 | 36.33 | 36.47 | 640,246 | +0.08(+0.21%) |
Aug 16, 2012 | 36.25 | 36.40 | 36.14 | 36.39 | 1,328,594 | +0.18(+0.49%) |
Aug 15, 2012 | 36.19 | 36.27 | 36.16 | 36.22 | 1,516,743 | -0.01(-0.02%) |
Aug 14, 2012 | 36.29 | 36.34 | 36.14 | 36.22 | 1,348,625 | +0.03(+0.09%) |
Aug 13, 2012 | 36.21 | 36.23 | 36.03 | 36.19 | 963,227 | -0.06(-0.16%) |
Aug 10, 2012 | 36.06 | 36.26 | 36.00 | 36.25 | 986,861 | +0.10(+0.28%) |
Aug 09, 2012 | 36.17 | 36.25 | 36.06 | 36.15 | 960,875 | -0.06(-0.17%) |
Aug 08, 2012 | 36.02 | 36.22 | 36.00 | 36.21 | 1,564,154 | +0.09(+0.24%) |
Aug 07, 2012 | 36.22 | 36.32 | 36.12 | 36.12 | 1,531,945 | -0.07(-0.19%) |
Aug 06, 2012 | 36.36 | 36.40 | 36.17 | 36.19 | 1,622,521 | -0.04(-0.10%) |
Aug 03, 2012 | 36.19 | 36.33 | 36.10 | 36.23 | 2,195,004 | +0.50(+1.41%) |
Aug 02, 2012 | 35.77 | 35.85 | 35.46 | 35.73 | 1,377,107 | -0.23(-0.63%) |
Aug 01, 2012 | 36.24 | 36.37 | 35.95 | 35.95 | 1,497,975 | -0.14(-0.38%) |
Jul 31, 2012 | 36.26 | 36.31 | 36.09 | 36.09 | 4,628,760 | -0.20(-0.56%) |
Jul 30, 2012 | 36.21 | 36.42 | 36.14 | 36.29 | 1,513,766 | +0.03(+0.09%) |
Jul 27, 2012 | 35.88 | 36.38 | 35.88 | 36.26 | 1,461,021 | +0.54(+1.50%) |
Jul 26, 2012 | 35.70 | 35.82 | 35.58 | 35.73 | 1,231,953 | +0.44(+1.25%) |
Jul 25, 2012 | 35.54 | 35.55 | 35.22 | 35.29 | 1,397,038 | -0.21(-0.59%) |
Jul 24, 2012 | 35.83 | 35.85 | 35.31 | 35.49 | 1,476,027 | -0.28(-0.79%) |
Jul 23, 2012 | 35.75 | 35.85 | 35.66 | 35.78 | 1,232,512 | -0.34(-0.94%) |
Jul 20, 2012 | 36.08 | 36.28 | 36.05 | 36.12 | 1,195,769 | -0.16(-0.43%) |
Jul 19, 2012 | 36.20 | 36.37 | 35.99 | 36.28 | 1,533,769 | +0.11(+0.31%) |
Jul 18, 2012 | 35.89 | 36.19 | 35.84 | 36.16 | 1,381,958 | +0.20(+0.56%) |
Jul 17, 2012 | 35.76 | 35.99 | 35.54 | 35.96 | 1,202,804 | +0.30(+0.85%) |
Jul 16, 2012 | 35.68 | 35.76 | 35.54 | 35.66 | 1,019,404 | -0.09(-0.25%) |
Jul 13, 2012 | 35.32 | 35.75 | 35.32 | 35.75 | 1,121,765 | +0.47(+1.34%) |
Jul 12, 2012 | 35.18 | 35.36 | 35.07 | 35.27 | 2,687,981 | -0.05(-0.14%) |
Jul 11, 2012 | 35.34 | 35.40 | 35.16 | 35.32 | 1,343,723 | +0.01(+0.04%) |
Jul 10, 2012 | 35.50 | 35.61 | 35.21 | 35.31 | 1,324,534 | -0.10(-0.28%) |
Jul 09, 2012 | 35.49 | 35.49 | 35.28 | 35.41 | 993,942 | -0.10(-0.28%) |
Jul 06, 2012 | 35.35 | 35.54 | 35.32 | 35.51 | 1,584,303 | -0.09(-0.27%) |
Jul 05, 2012 | 35.65 | 35.72 | 35.51 | 35.61 | 1,236,289 | -0.12(-0.33%) |
Jul 03, 2012 | 35.57 | 35.73 | 35.48 | 35.73 | 1,481,192 | +0.18(+0.51%) |