Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 36.77 | 36.95 | 36.56 | 36.80 | 2,422,370 | -0.16(-0.44%) |
Sep 27, 2012 | 36.87 | 37.16 | 36.68 | 36.96 | 2,144,599 | +0.23(+0.62%) |
Sep 26, 2012 | 36.73 | 37.07 | 36.70 | 36.73 | 2,976,925 | -0.05(-0.12%) |
Sep 25, 2012 | 37.35 | 37.42 | 36.69 | 36.78 | 3,740,072 | -0.51(-1.36%) |
Sep 24, 2012 | 37.00 | 37.66 | 37.00 | 37.29 | 2,469,428 | -0.09(-0.23%) |
Sep 21, 2012 | 37.74 | 37.78 | 37.37 | 37.37 | 8,162,940 | -0.14(-0.36%) |
Sep 20, 2012 | 37.85 | 37.85 | 37.12 | 37.51 | 3,183,903 | -0.53(-1.38%) |
Sep 19, 2012 | 38.28 | 38.41 | 38.04 | 38.04 | 1,955,415 | -0.29(-0.76%) |
Sep 18, 2012 | 38.40 | 38.58 | 38.10 | 38.33 | 1,629,838 | -0.10(-0.26%) |
Sep 17, 2012 | 38.65 | 38.96 | 38.35 | 38.43 | 1,202,158 | -0.22(-0.56%) |
Sep 14, 2012 | 38.40 | 38.85 | 38.27 | 38.65 | 2,049,264 | +0.37(+0.97%) |
Sep 13, 2012 | 37.50 | 38.33 | 37.42 | 38.27 | 2,070,417 | +0.76(+2.02%) |
Sep 12, 2012 | 37.51 | 37.63 | 37.26 | 37.52 | 1,458,599 | +0.11(+0.30%) |
Sep 11, 2012 | 37.15 | 37.43 | 37.12 | 37.40 | 1,372,970 | +0.25(+0.67%) |
Sep 10, 2012 | 37.42 | 37.42 | 36.95 | 37.15 | 1,585,420 | -0.02(-0.06%) |
Sep 07, 2012 | 37.10 | 37.35 | 37.09 | 37.17 | 1,330,584 | +0.12(+0.32%) |
Sep 06, 2012 | 37.00 | 37.19 | 36.92 | 37.06 | 2,010,499 | +0.23(+0.62%) |
Sep 05, 2012 | 37.03 | 37.21 | 36.65 | 36.83 | 1,615,291 | -0.10(-0.28%) |
Sep 04, 2012 | 36.87 | 36.95 | 36.49 | 36.93 | 1,724,167 | +0.08(+0.22%) |
Aug 31, 2012 | 36.87 | 36.98 | 36.63 | 36.85 | 2,673,655 | +0.16(+0.45%) |
Aug 30, 2012 | 36.95 | 37.00 | 36.58 | 36.69 | 2,098,108 | -0.48(-1.29%) |
Aug 29, 2012 | 37.21 | 37.26 | 36.92 | 37.17 | 1,345,709 | -0.16(-0.43%) |
Aug 27, 2012 | 37.34 | 37.42 | 37.13 | 37.33 | 1,174,205 | +0.05(+0.15%) |
Aug 24, 2012 | 36.94 | 37.33 | 36.82 | 37.27 | 1,214,706 | +0.24(+0.64%) |
Aug 23, 2012 | 37.33 | 37.40 | 36.94 | 37.04 | 1,114,756 | -0.37(-0.98%) |
Aug 22, 2012 | 37.51 | 37.55 | 36.93 | 37.41 | 1,869,230 | -0.21(-0.57%) |
Aug 21, 2012 | 37.18 | 37.64 | 37.14 | 37.62 | 2,185,941 | +0.50(+1.36%) |
Aug 20, 2012 | 37.27 | 37.33 | 36.86 | 37.12 | 1,619,817 | -0.25(-0.67%) |
Aug 17, 2012 | 37.19 | 37.38 | 37.09 | 37.37 | 1,686,037 | +0.29(+0.77%) |
Aug 16, 2012 | 37.00 | 37.16 | 36.72 | 37.08 | 1,403,808 | +0.11(+0.31%) |
Aug 15, 2012 | 36.68 | 37.04 | 36.65 | 36.97 | 1,521,231 | +0.18(+0.49%) |
Aug 14, 2012 | 36.72 | 36.95 | 36.53 | 36.78 | 2,496,118 | +0.12(+0.32%) |
Aug 13, 2012 | 36.37 | 36.71 | 36.24 | 36.67 | 1,984,024 | +0.39(+1.09%) |
Aug 10, 2012 | 36.22 | 36.45 | 36.09 | 36.27 | 2,354,265 | -0.05(-0.15%) |
Aug 09, 2012 | 37.02 | 37.08 | 36.25 | 36.33 | 3,762,855 | -0.72(-1.95%) |
Aug 08, 2012 | 37.71 | 37.71 | 36.88 | 37.05 | 2,249,895 | -0.59(-1.57%) |
Aug 07, 2012 | 38.56 | 38.56 | 37.53 | 37.64 | 2,854,484 | -0.91(-2.35%) |
Aug 06, 2012 | 38.65 | 38.72 | 38.38 | 38.54 | 1,796,678 | -0.02(-0.06%) |
Aug 03, 2012 | 38.09 | 38.71 | 38.06 | 38.57 | 2,202,054 | +0.77(+2.05%) |
Aug 02, 2012 | 37.46 | 37.79 | 37.34 | 37.79 | 1,740,103 | +0.02(+0.05%) |
Aug 01, 2012 | 37.78 | 38.13 | 37.59 | 37.77 | 2,632,937 | +0.18(+0.47%) |
Jul 31, 2012 | 37.72 | 37.74 | 37.46 | 37.60 | 2,195,609 | -0.16(-0.42%) |
Jul 30, 2012 | 37.45 | 37.89 | 37.37 | 37.76 | 1,702,686 | +0.23(+0.60%) |
Jul 27, 2012 | 37.38 | 37.78 | 37.29 | 37.53 | 2,179,035 | +0.33(+0.88%) |
Jul 26, 2012 | 37.18 | 37.38 | 36.86 | 37.20 | 2,408,037 | +0.53(+1.45%) |
Jul 25, 2012 | 36.90 | 36.95 | 36.44 | 36.67 | 1,523,727 | -0.07(-0.18%) |
Jul 24, 2012 | 37.03 | 37.17 | 36.43 | 36.74 | 1,777,403 | -0.35(-0.93%) |
Jul 23, 2012 | 37.19 | 37.34 | 36.90 | 37.08 | 1,613,060 | -0.50(-1.34%) |
Jul 20, 2012 | 37.92 | 38.14 | 37.49 | 37.59 | 2,875,767 | -0.41(-1.07%) |
Jul 19, 2012 | 38.56 | 38.61 | 37.63 | 37.99 | 2,316,721 | -0.54(-1.41%) |
Jul 18, 2012 | 38.78 | 38.93 | 38.37 | 38.54 | 1,338,869 | -0.39(-0.99%) |
Jul 17, 2012 | 38.73 | 38.98 | 38.37 | 38.93 | 1,661,735 | +0.21(+0.55%) |
Jul 16, 2012 | 38.68 | 38.88 | 38.39 | 38.71 | 1,753,033 | +0.06(+0.16%) |
Jul 13, 2012 | 38.04 | 38.66 | 37.92 | 38.65 | 2,668,323 | +0.70(+1.84%) |
Jul 12, 2012 | 37.39 | 38.16 | 37.36 | 37.95 | 2,335,749 | +0.09(+0.23%) |
Jul 11, 2012 | 37.68 | 37.95 | 37.37 | 37.87 | 2,346,323 | +0.18(+0.47%) |
Jul 10, 2012 | 38.21 | 38.27 | 37.52 | 37.69 | 2,625,779 | -0.38(-0.99%) |
Jul 09, 2012 | 38.05 | 38.12 | 37.78 | 38.07 | 2,722,188 | -0.05(-0.14%) |
Jul 06, 2012 | 37.70 | 38.17 | 37.65 | 38.12 | 1,647,888 | -0.01(-0.04%) |
Jul 05, 2012 | 38.07 | 38.32 | 37.89 | 38.14 | 1,204,972 | -0.03(-0.07%) |
Jul 03, 2012 | 38.06 | 38.40 | 37.97 | 38.16 | 1,630,789 | +0.12(+0.32%) |