Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.87 | 34.24 | 33.15 | 33.15 | 549,512 | -0.87(-2.55%) |
Sep 27, 2012 | 34.05 | 34.40 | 33.48 | 34.02 | 946,584 | +0.00(+0.00%) |
Sep 26, 2012 | 34.92 | 35.80 | 33.93 | 34.02 | 1,073,786 | -0.39(-1.12%) |
Sep 25, 2012 | 35.13 | 35.73 | 34.21 | 34.41 | 975,094 | -0.57(-1.63%) |
Sep 24, 2012 | 37.80 | 37.80 | 34.16 | 34.98 | 1,792,513 | -2.67(-7.10%) |
Sep 21, 2012 | 38.54 | 38.61 | 37.50 | 37.65 | 664,723 | -0.20(-0.54%) |
Sep 20, 2012 | 38.83 | 39.08 | 37.69 | 37.86 | 783,079 | -1.41(-3.59%) |
Sep 19, 2012 | 40.32 | 40.32 | 38.90 | 39.27 | 967,638 | -1.01(-2.52%) |
Sep 18, 2012 | 41.22 | 41.42 | 39.63 | 40.28 | 512,247 | -0.89(-2.16%) |
Sep 17, 2012 | 41.79 | 42.03 | 40.58 | 41.17 | 481,884 | -0.92(-2.18%) |
Sep 14, 2012 | 42.01 | 42.90 | 41.70 | 42.09 | 672,616 | +0.50(+1.21%) |
Sep 13, 2012 | 41.84 | 42.03 | 41.31 | 41.58 | 590,051 | -0.34(-0.81%) |
Sep 12, 2012 | 41.01 | 42.09 | 41.01 | 41.92 | 639,937 | +1.10(+2.70%) |
Sep 11, 2012 | 39.87 | 41.48 | 39.61 | 40.82 | 774,444 | +0.97(+2.42%) |
Sep 10, 2012 | 40.17 | 40.50 | 39.48 | 39.85 | 448,670 | -0.20(-0.51%) |
Sep 07, 2012 | 40.17 | 40.79 | 39.79 | 40.06 | 483,813 | +0.13(+0.31%) |
Sep 06, 2012 | 39.24 | 40.62 | 38.92 | 39.93 | 833,638 | +1.13(+2.91%) |
Sep 05, 2012 | 38.69 | 39.47 | 38.29 | 38.80 | 562,864 | -0.66(-1.66%) |
Sep 04, 2012 | 39.30 | 39.58 | 38.12 | 39.46 | 860,386 | +0.47(+1.21%) |
Aug 31, 2012 | 39.87 | 40.13 | 38.54 | 38.99 | 613,236 | -0.28(-0.71%) |
Aug 30, 2012 | 39.29 | 40.48 | 38.90 | 39.27 | 720,457 | -0.02(-0.05%) |
Aug 29, 2012 | 39.31 | 39.82 | 38.64 | 39.29 | 501,841 | +1.37(+3.62%) |
Aug 27, 2012 | 38.10 | 38.58 | 35.61 | 37.91 | 4,308,776 | -3.35(-8.12%) |
Aug 24, 2012 | 40.19 | 41.75 | 39.91 | 41.26 | 728,149 | +0.83(+2.05%) |
Aug 23, 2012 | 40.65 | 41.13 | 40.19 | 40.43 | 749,387 | -0.27(-0.66%) |
Aug 22, 2012 | 40.84 | 41.04 | 40.32 | 40.70 | 639,194 | -0.40(-0.96%) |
Aug 21, 2012 | 41.24 | 41.98 | 40.72 | 41.10 | 731,595 | -0.05(-0.12%) |
Aug 20, 2012 | 41.30 | 41.82 | 40.48 | 41.15 | 998,331 | -0.34(-0.81%) |
Aug 17, 2012 | 40.98 | 41.98 | 40.56 | 41.49 | 914,027 | +0.33(+0.80%) |
Aug 16, 2012 | 39.51 | 41.38 | 39.15 | 41.16 | 1,197,939 | +1.66(+4.21%) |
Aug 15, 2012 | 39.31 | 39.71 | 38.95 | 39.50 | 581,860 | +0.19(+0.49%) |
Aug 14, 2012 | 40.01 | 40.26 | 38.92 | 39.30 | 973,658 | -0.46(-1.17%) |
Aug 13, 2012 | 39.21 | 39.99 | 37.58 | 39.77 | 1,593,957 | +1.57(+4.12%) |
Aug 10, 2012 | 37.33 | 38.56 | 36.82 | 38.19 | 1,378,546 | +0.54(+1.44%) |
Aug 09, 2012 | 31.39 | 38.59 | 31.39 | 37.65 | 4,647,385 | +5.96(+18.80%) |
Aug 08, 2012 | 32.37 | 33.20 | 31.16 | 31.69 | 1,743,019 | -1.00(-3.07%) |
Aug 07, 2012 | 32.30 | 33.93 | 31.86 | 32.70 | 1,509,094 | +0.87(+2.73%) |
Aug 06, 2012 | 30.15 | 32.09 | 30.00 | 31.83 | 1,624,049 | +1.99(+6.67%) |
Aug 03, 2012 | 31.28 | 31.43 | 29.75 | 29.84 | 771,927 | -0.66(-2.15%) |
Aug 02, 2012 | 29.43 | 31.00 | 29.32 | 30.50 | 808,805 | +0.79(+2.67%) |
Aug 01, 2012 | 30.96 | 31.34 | 29.52 | 29.71 | 641,333 | -0.97(-3.15%) |
Jul 31, 2012 | 31.23 | 31.91 | 30.52 | 30.67 | 615,086 | -0.66(-2.10%) |
Jul 30, 2012 | 32.06 | 32.69 | 30.15 | 31.33 | 851,813 | -0.53(-1.67%) |
Jul 27, 2012 | 32.11 | 32.71 | 31.53 | 31.86 | 554,017 | -0.06(-0.18%) |
Jul 26, 2012 | 30.79 | 32.10 | 30.44 | 31.92 | 527,858 | +1.77(+5.86%) |
Jul 25, 2012 | 31.07 | 31.84 | 30.04 | 30.15 | 423,464 | -0.73(-2.38%) |
Jul 24, 2012 | 31.68 | 31.96 | 29.96 | 30.88 | 653,749 | -0.11(-0.34%) |
Jul 23, 2012 | 31.32 | 31.35 | 29.64 | 30.99 | 1,052,560 | -1.61(-4.95%) |
Jul 20, 2012 | 35.71 | 35.88 | 32.34 | 32.60 | 1,218,108 | -3.80(-10.43%) |
Jul 19, 2012 | 35.24 | 36.75 | 34.91 | 36.40 | 744,382 | +1.49(+4.26%) |
Jul 18, 2012 | 34.29 | 35.64 | 33.94 | 34.91 | 1,001,548 | +0.47(+1.37%) |
Jul 17, 2012 | 34.46 | 34.76 | 33.81 | 34.44 | 570,619 | +0.13(+0.37%) |
Jul 16, 2012 | 33.45 | 34.39 | 33.08 | 34.31 | 305,591 | +0.69(+2.04%) |
Jul 13, 2012 | 33.16 | 33.99 | 33.00 | 33.63 | 315,248 | +0.49(+1.49%) |
Jul 12, 2012 | 32.66 | 33.31 | 31.87 | 33.13 | 450,334 | +0.03(+0.09%) |
Jul 11, 2012 | 32.88 | 33.76 | 32.57 | 33.10 | 438,938 | +0.28(+0.84%) |
Jul 10, 2012 | 34.22 | 34.58 | 32.44 | 32.83 | 419,144 | -1.01(-2.98%) |
Jul 09, 2012 | 33.37 | 34.08 | 32.74 | 33.84 | 547,443 | +0.31(+0.92%) |
Jul 06, 2012 | 33.99 | 34.30 | 33.13 | 33.53 | 582,899 | -1.05(-3.04%) |
Jul 05, 2012 | 35.04 | 35.13 | 34.31 | 34.58 | 421,191 | -0.44(-1.27%) |
Jul 03, 2012 | 34.06 | 35.05 | 33.93 | 35.03 | 246,463 | +0.97(+2.84%) |