Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.37 | 35.73 | 35.24 | 35.51 | 896,513 | -0.14(-0.38%) |
Sep 27, 2012 | 35.35 | 35.79 | 35.27 | 35.64 | 370,609 | +0.37(+1.04%) |
Sep 26, 2012 | 35.52 | 35.68 | 35.25 | 35.27 | 599,554 | -0.19(-0.53%) |
Sep 25, 2012 | 35.49 | 35.96 | 35.22 | 35.46 | 918,251 | +0.03(+0.10%) |
Sep 24, 2012 | 34.77 | 35.48 | 34.76 | 35.43 | 722,434 | +0.59(+1.70%) |
Sep 21, 2012 | 35.45 | 35.68 | 34.67 | 34.84 | 1,514,509 | -0.46(-1.31%) |
Sep 20, 2012 | 35.33 | 35.56 | 34.99 | 35.30 | 731,431 | -0.06(-0.17%) |
Sep 19, 2012 | 35.47 | 35.51 | 35.19 | 35.36 | 660,959 | -0.19(-0.53%) |
Sep 18, 2012 | 35.33 | 35.59 | 34.91 | 35.55 | 1,089,781 | +0.22(+0.63%) |
Sep 17, 2012 | 35.68 | 36.02 | 34.92 | 35.33 | 1,340,762 | -0.43(-1.20%) |
Sep 14, 2012 | 36.17 | 36.17 | 35.67 | 35.75 | 894,355 | -0.43(-1.18%) |
Sep 13, 2012 | 35.90 | 36.47 | 35.72 | 36.18 | 508,436 | +0.31(+0.86%) |
Sep 12, 2012 | 35.57 | 35.88 | 35.41 | 35.87 | 494,487 | +0.45(+1.26%) |
Sep 11, 2012 | 35.33 | 35.57 | 35.20 | 35.43 | 451,518 | +0.08(+0.22%) |
Sep 10, 2012 | 35.39 | 35.64 | 35.24 | 35.35 | 482,210 | -0.14(-0.39%) |
Sep 07, 2012 | 35.69 | 35.75 | 35.35 | 35.49 | 389,086 | -0.07(-0.19%) |
Sep 06, 2012 | 34.92 | 35.57 | 34.54 | 35.55 | 505,146 | +0.84(+2.41%) |
Sep 05, 2012 | 34.55 | 34.74 | 34.49 | 34.72 | 330,535 | +0.21(+0.60%) |
Sep 04, 2012 | 34.54 | 34.72 | 34.28 | 34.51 | 722,223 | -0.13(-0.37%) |
Aug 31, 2012 | 34.71 | 34.78 | 34.46 | 34.64 | 327,817 | +0.10(+0.30%) |
Aug 30, 2012 | 34.57 | 34.64 | 34.41 | 34.54 | 291,057 | -0.27(-0.76%) |
Aug 29, 2012 | 34.60 | 34.94 | 34.60 | 34.80 | 461,954 | -0.20(-0.56%) |
Aug 27, 2012 | 35.17 | 35.22 | 34.86 | 35.00 | 529,933 | -0.02(-0.05%) |
Aug 24, 2012 | 34.67 | 35.05 | 34.61 | 35.02 | 569,393 | +0.23(+0.67%) |
Aug 23, 2012 | 34.88 | 35.04 | 34.73 | 34.79 | 419,492 | -0.23(-0.66%) |
Aug 22, 2012 | 35.12 | 35.24 | 34.84 | 35.02 | 373,701 | -0.18(-0.51%) |
Aug 21, 2012 | 35.62 | 35.69 | 35.15 | 35.20 | 354,153 | -0.25(-0.70%) |
Aug 20, 2012 | 35.48 | 35.53 | 35.08 | 35.45 | 625,696 | -0.04(-0.12%) |
Aug 17, 2012 | 35.33 | 35.54 | 35.12 | 35.49 | 675,298 | +0.18(+0.51%) |
Aug 16, 2012 | 35.57 | 35.68 | 35.25 | 35.31 | 817,248 | -0.16(-0.46%) |
Aug 15, 2012 | 34.83 | 35.49 | 34.75 | 35.47 | 657,560 | +0.56(+1.60%) |
Aug 14, 2012 | 35.10 | 35.16 | 34.84 | 34.91 | 636,419 | -0.04(-0.12%) |
Aug 13, 2012 | 34.97 | 35.13 | 34.71 | 34.96 | 478,527 | -0.12(-0.34%) |
Aug 10, 2012 | 34.79 | 35.09 | 34.57 | 35.08 | 415,708 | +0.16(+0.47%) |
Aug 09, 2012 | 34.92 | 35.06 | 34.76 | 34.91 | 293,712 | -0.09(-0.24%) |
Aug 08, 2012 | 34.76 | 35.21 | 34.68 | 35.00 | 357,537 | +0.15(+0.44%) |
Aug 07, 2012 | 35.16 | 35.16 | 34.71 | 34.85 | 507,243 | -0.09(-0.27%) |
Aug 06, 2012 | 35.03 | 35.26 | 34.79 | 34.94 | 904,559 | +0.10(+0.30%) |
Aug 03, 2012 | 34.69 | 35.14 | 34.55 | 34.84 | 914,647 | +0.63(+1.83%) |
Aug 02, 2012 | 33.84 | 34.28 | 33.56 | 34.21 | 958,755 | +0.24(+0.71%) |
Aug 01, 2012 | 34.04 | 34.37 | 33.76 | 33.97 | 1,019,938 | +0.01(+0.03%) |
Jul 31, 2012 | 33.78 | 34.19 | 33.71 | 33.96 | 1,009,811 | +0.15(+0.43%) |
Jul 30, 2012 | 33.78 | 33.94 | 33.65 | 33.82 | 778,967 | +0.15(+0.43%) |
Jul 27, 2012 | 33.14 | 33.86 | 33.14 | 33.67 | 889,711 | +0.66(+1.99%) |
Jul 26, 2012 | 32.59 | 33.07 | 32.54 | 33.02 | 995,558 | +0.80(+2.49%) |
Jul 25, 2012 | 32.27 | 32.62 | 32.17 | 32.22 | 1,068,197 | +0.06(+0.19%) |
Jul 24, 2012 | 32.16 | 32.26 | 31.80 | 32.16 | 924,640 | -0.04(-0.13%) |
Jul 23, 2012 | 31.74 | 32.28 | 31.70 | 32.20 | 726,973 | -0.08(-0.24%) |
Jul 20, 2012 | 32.45 | 32.54 | 31.96 | 32.27 | 5,860,634 | -0.33(-1.00%) |
Jul 19, 2012 | 32.63 | 32.72 | 32.45 | 32.60 | 982,198 | +0.11(+0.34%) |
Jul 18, 2012 | 32.37 | 32.75 | 32.18 | 32.49 | 1,354,631 | -0.08(-0.24%) |
Jul 17, 2012 | 32.39 | 32.78 | 31.68 | 32.57 | 4,208,956 | -1.21(-3.58%) |
Jul 16, 2012 | 34.37 | 34.45 | 33.71 | 33.77 | 1,022,301 | -0.39(-1.15%) |
Jul 13, 2012 | 33.49 | 34.42 | 33.44 | 34.17 | 987,217 | +0.75(+2.26%) |
Jul 12, 2012 | 33.58 | 33.62 | 32.98 | 33.41 | 743,446 | -0.25(-0.74%) |
Jul 11, 2012 | 33.67 | 33.90 | 33.47 | 33.66 | 517,175 | +0.01(+0.03%) |
Jul 10, 2012 | 33.81 | 34.11 | 33.55 | 33.65 | 933,777 | +0.09(+0.26%) |
Jul 09, 2012 | 33.35 | 33.58 | 33.29 | 33.57 | 262,665 | +0.09(+0.28%) |
Jul 06, 2012 | 33.51 | 33.62 | 33.18 | 33.47 | 387,262 | -0.40(-1.19%) |
Jul 05, 2012 | 33.69 | 34.07 | 33.59 | 33.88 | 450,354 | +0.09(+0.28%) |
Jul 03, 2012 | 33.59 | 33.87 | 33.59 | 33.78 | 319,986 | +0.09(+0.28%) |