Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.31 | 37.79 | 37.17 | 37.72 | 638,609 | +0.17(+0.45%) |
Sep 27, 2012 | 36.87 | 38.02 | 36.82 | 37.55 | 466,298 | +0.82(+2.24%) |
Sep 26, 2012 | 37.35 | 37.35 | 36.56 | 36.73 | 737,578 | -0.44(-1.17%) |
Sep 25, 2012 | 37.76 | 37.76 | 37.13 | 37.16 | 434,458 | -0.40(-1.05%) |
Sep 24, 2012 | 37.47 | 37.70 | 37.12 | 37.56 | 367,234 | +0.09(+0.24%) |
Sep 21, 2012 | 37.06 | 37.53 | 36.95 | 37.47 | 836,914 | +0.60(+1.64%) |
Sep 20, 2012 | 36.62 | 36.97 | 36.48 | 36.86 | 253,368 | +0.08(+0.23%) |
Sep 19, 2012 | 36.63 | 36.81 | 36.39 | 36.78 | 278,129 | +0.11(+0.30%) |
Sep 18, 2012 | 36.91 | 36.99 | 36.43 | 36.67 | 424,204 | -0.34(-0.92%) |
Sep 17, 2012 | 37.60 | 37.75 | 36.96 | 37.01 | 304,308 | -0.80(-2.11%) |
Sep 14, 2012 | 37.06 | 38.12 | 36.97 | 37.81 | 368,897 | +0.74(+2.00%) |
Sep 13, 2012 | 36.79 | 37.17 | 36.42 | 37.06 | 275,079 | +0.33(+0.91%) |
Sep 12, 2012 | 36.58 | 36.85 | 36.23 | 36.73 | 335,319 | +0.20(+0.55%) |
Sep 11, 2012 | 36.50 | 36.64 | 36.30 | 36.53 | 331,252 | +0.29(+0.80%) |
Sep 10, 2012 | 35.70 | 36.43 | 35.66 | 36.24 | 424,582 | +0.58(+1.63%) |
Sep 07, 2012 | 35.74 | 35.89 | 35.60 | 35.66 | 252,409 | -0.02(-0.06%) |
Sep 06, 2012 | 35.55 | 35.74 | 35.35 | 35.68 | 503,704 | +0.34(+0.96%) |
Sep 05, 2012 | 35.30 | 35.48 | 35.10 | 35.34 | 363,998 | +0.05(+0.14%) |
Sep 04, 2012 | 34.60 | 35.33 | 34.53 | 35.29 | 491,872 | +0.70(+2.02%) |
Aug 31, 2012 | 34.80 | 34.80 | 34.41 | 34.59 | 255,683 | +0.06(+0.18%) |
Aug 30, 2012 | 34.74 | 34.96 | 34.38 | 34.53 | 277,930 | -0.44(-1.25%) |
Aug 29, 2012 | 35.08 | 35.21 | 34.86 | 34.96 | 299,180 | +0.07(+0.20%) |
Aug 27, 2012 | 34.71 | 35.31 | 34.47 | 34.89 | 495,508 | +0.27(+0.78%) |
Aug 24, 2012 | 33.91 | 34.78 | 33.91 | 34.62 | 392,650 | +0.52(+1.52%) |
Aug 23, 2012 | 34.88 | 34.98 | 33.97 | 34.10 | 454,147 | -0.78(-2.23%) |
Aug 22, 2012 | 35.05 | 35.32 | 34.51 | 34.88 | 383,065 | -0.17(-0.49%) |
Aug 21, 2012 | 35.12 | 35.75 | 34.95 | 35.05 | 669,057 | +0.00(+0.00%) |
Aug 20, 2012 | 35.10 | 35.13 | 34.87 | 35.05 | 577,745 | -0.05(-0.14%) |
Aug 17, 2012 | 35.26 | 35.39 | 34.96 | 35.10 | 390,242 | -0.09(-0.26%) |
Aug 16, 2012 | 35.10 | 35.29 | 35.10 | 35.19 | 535,421 | +0.05(+0.14%) |
Aug 15, 2012 | 35.19 | 35.31 | 35.07 | 35.14 | 522,511 | -0.03(-0.10%) |
Aug 14, 2012 | 35.64 | 35.70 | 35.07 | 35.18 | 541,560 | -0.24(-0.68%) |
Aug 13, 2012 | 35.77 | 35.92 | 35.29 | 35.42 | 625,833 | -0.42(-1.16%) |
Aug 10, 2012 | 35.68 | 36.07 | 35.68 | 35.84 | 789,286 | -0.06(-0.15%) |
Aug 09, 2012 | 35.91 | 36.15 | 35.71 | 35.89 | 462,197 | +0.03(+0.10%) |
Aug 08, 2012 | 36.09 | 36.18 | 35.56 | 35.86 | 349,008 | -0.16(-0.44%) |
Aug 07, 2012 | 35.56 | 36.59 | 35.52 | 36.02 | 840,258 | +0.69(+1.96%) |
Aug 06, 2012 | 34.50 | 35.47 | 34.31 | 35.32 | 820,659 | +1.10(+3.20%) |
Aug 03, 2012 | 34.30 | 35.27 | 34.12 | 34.23 | 1,155,857 | +1.03(+3.11%) |
Aug 02, 2012 | 33.70 | 33.73 | 32.69 | 33.20 | 507,582 | -0.53(-1.58%) |
Aug 01, 2012 | 34.01 | 34.55 | 33.54 | 33.73 | 443,713 | -0.19(-0.57%) |
Jul 31, 2012 | 34.24 | 34.40 | 33.79 | 33.92 | 575,810 | -0.35(-1.03%) |
Jul 30, 2012 | 33.74 | 34.42 | 33.70 | 34.28 | 480,478 | +0.48(+1.42%) |
Jul 27, 2012 | 33.55 | 33.96 | 33.24 | 33.80 | 664,367 | +0.46(+1.37%) |
Jul 26, 2012 | 33.56 | 33.62 | 33.13 | 33.34 | 970,238 | -0.10(-0.31%) |
Jul 25, 2012 | 33.87 | 33.89 | 33.34 | 33.45 | 742,978 | -0.30(-0.90%) |
Jul 24, 2012 | 34.31 | 34.38 | 33.42 | 33.75 | 462,125 | -0.54(-1.58%) |
Jul 23, 2012 | 34.09 | 34.40 | 33.88 | 34.29 | 482,708 | -0.33(-0.96%) |
Jul 20, 2012 | 34.28 | 34.85 | 34.06 | 34.62 | 2,996,653 | +0.19(+0.56%) |
Jul 19, 2012 | 34.58 | 34.62 | 34.08 | 34.43 | 630,871 | -0.05(-0.14%) |
Jul 18, 2012 | 34.00 | 34.71 | 33.92 | 34.48 | 902,888 | +0.42(+1.22%) |
Jul 17, 2012 | 33.38 | 34.15 | 32.93 | 34.06 | 1,341,960 | +0.70(+2.10%) |
Jul 16, 2012 | 32.89 | 33.48 | 32.67 | 33.36 | 1,072,307 | +0.24(+0.73%) |
Jul 13, 2012 | 32.33 | 33.17 | 32.24 | 33.12 | 797,226 | +1.01(+3.15%) |
Jul 12, 2012 | 32.05 | 32.23 | 31.58 | 32.11 | 570,993 | -0.14(-0.43%) |
Jul 11, 2012 | 32.21 | 32.64 | 31.96 | 32.25 | 639,408 | +0.15(+0.48%) |
Jul 10, 2012 | 32.73 | 32.90 | 31.89 | 32.09 | 530,488 | -0.42(-1.30%) |
Jul 09, 2012 | 32.66 | 32.84 | 32.20 | 32.52 | 521,786 | -0.27(-0.82%) |
Jul 06, 2012 | 32.86 | 33.11 | 32.62 | 32.79 | 422,630 | -0.39(-1.17%) |
Jul 05, 2012 | 33.05 | 33.49 | 32.93 | 33.18 | 658,370 | -0.08(-0.23%) |
Jul 03, 2012 | 32.63 | 33.27 | 32.55 | 33.25 | 404,400 | +0.70(+2.15%) |