Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.47 | 34.59 | 34.30 | 34.46 | 146,996 | -0.14(-0.40%) |
Sep 27, 2012 | 34.42 | 34.68 | 34.30 | 34.60 | 104,703 | +0.32(+0.93%) |
Sep 26, 2012 | 34.52 | 34.60 | 34.15 | 34.28 | 122,839 | -0.24(-0.68%) |
Sep 25, 2012 | 35.28 | 35.28 | 34.49 | 34.52 | 228,162 | -0.59(-1.68%) |
Sep 24, 2012 | 35.04 | 35.24 | 35.01 | 35.11 | 148,192 | -0.10(-0.27%) |
Sep 21, 2012 | 35.39 | 35.47 | 35.19 | 35.20 | 134,338 | +0.01(+0.02%) |
Sep 20, 2012 | 35.23 | 35.24 | 34.98 | 35.19 | 89,913 | -0.20(-0.56%) |
Sep 19, 2012 | 35.38 | 35.47 | 35.29 | 35.39 | 117,557 | +0.10(+0.30%) |
Sep 18, 2012 | 35.40 | 35.42 | 35.23 | 35.29 | 185,681 | -0.23(-0.64%) |
Sep 17, 2012 | 35.86 | 35.87 | 35.48 | 35.51 | 265,501 | -0.42(-1.16%) |
Sep 14, 2012 | 35.65 | 36.04 | 35.65 | 35.93 | 291,322 | +0.44(+1.23%) |
Sep 13, 2012 | 35.11 | 35.60 | 34.91 | 35.49 | 138,942 | +0.40(+1.15%) |
Sep 12, 2012 | 34.97 | 35.09 | 34.87 | 35.09 | 128,381 | +0.22(+0.64%) |
Sep 11, 2012 | 34.77 | 34.98 | 34.74 | 34.87 | 563,115 | +0.09(+0.24%) |
Sep 10, 2012 | 34.84 | 34.98 | 34.77 | 34.78 | 311,564 | -0.12(-0.34%) |
Sep 07, 2012 | 34.81 | 35.03 | 34.76 | 34.90 | 208,642 | +0.16(+0.45%) |
Sep 06, 2012 | 34.26 | 34.81 | 34.26 | 34.74 | 398,665 | +0.70(+2.05%) |
Sep 05, 2012 | 34.11 | 34.17 | 33.96 | 34.04 | 324,675 | -0.06(-0.18%) |
Sep 04, 2012 | 33.82 | 34.17 | 33.50 | 34.10 | 179,885 | +0.32(+0.96%) |
Aug 31, 2012 | 33.84 | 33.89 | 33.50 | 33.78 | 117,012 | +0.17(+0.50%) |
Aug 30, 2012 | 33.67 | 33.71 | 33.44 | 33.61 | 125,370 | -0.22(-0.66%) |
Aug 29, 2012 | 33.81 | 33.90 | 33.65 | 33.83 | 173,700 | +0.18(+0.54%) |
Aug 27, 2012 | 33.84 | 33.84 | 33.60 | 33.65 | 161,942 | -0.02(-0.07%) |
Aug 24, 2012 | 33.51 | 33.75 | 33.43 | 33.68 | 146,457 | +0.09(+0.26%) |
Aug 23, 2012 | 33.81 | 33.87 | 33.50 | 33.59 | 117,368 | -0.29(-0.85%) |
Aug 22, 2012 | 33.93 | 34.03 | 33.71 | 33.87 | 112,883 | -0.11(-0.32%) |
Aug 21, 2012 | 34.07 | 34.29 | 33.90 | 33.98 | 133,832 | +0.04(+0.12%) |
Aug 20, 2012 | 33.96 | 34.04 | 33.79 | 33.94 | 186,672 | -0.08(-0.24%) |
Aug 17, 2012 | 33.92 | 34.05 | 33.87 | 34.02 | 99,287 | +0.17(+0.49%) |
Aug 16, 2012 | 33.58 | 33.92 | 33.54 | 33.86 | 90,983 | +0.28(+0.84%) |
Aug 15, 2012 | 33.35 | 33.58 | 33.35 | 33.58 | 135,658 | +0.18(+0.54%) |
Aug 14, 2012 | 33.58 | 33.69 | 33.31 | 33.39 | 101,881 | -0.06(-0.18%) |
Aug 13, 2012 | 33.48 | 33.54 | 33.18 | 33.45 | 535,444 | -0.08(-0.24%) |
Aug 10, 2012 | 33.40 | 33.56 | 33.30 | 33.54 | 124,743 | -0.01(-0.04%) |
Aug 09, 2012 | 33.40 | 33.65 | 33.40 | 33.55 | 172,657 | +0.10(+0.30%) |
Aug 08, 2012 | 33.25 | 33.49 | 33.19 | 33.45 | 279,651 | +0.08(+0.24%) |
Aug 07, 2012 | 33.27 | 33.56 | 33.26 | 33.37 | 142,770 | +0.28(+0.85%) |
Aug 06, 2012 | 33.00 | 33.23 | 32.97 | 33.08 | 174,191 | +0.17(+0.51%) |
Aug 03, 2012 | 32.94 | 33.05 | 32.72 | 32.91 | 150,090 | +0.64(+1.98%) |
Aug 02, 2012 | 32.32 | 32.51 | 32.05 | 32.28 | 140,406 | -0.28(-0.86%) |
Aug 01, 2012 | 32.97 | 32.99 | 32.54 | 32.55 | 167,845 | -0.30(-0.92%) |
Jul 31, 2012 | 32.97 | 33.10 | 32.83 | 32.86 | 393,159 | -0.16(-0.49%) |
Jul 30, 2012 | 33.06 | 33.23 | 32.91 | 33.02 | 185,753 | +0.04(+0.13%) |
Jul 27, 2012 | 32.50 | 33.13 | 32.40 | 32.97 | 294,365 | +0.62(+1.92%) |
Jul 26, 2012 | 32.39 | 32.51 | 32.09 | 32.35 | 255,887 | +0.47(+1.47%) |
Jul 25, 2012 | 32.04 | 32.08 | 31.77 | 31.89 | 201,704 | -0.06(-0.19%) |
Jul 24, 2012 | 32.40 | 32.43 | 31.74 | 31.95 | 394,306 | -0.42(-1.30%) |
Jul 23, 2012 | 32.22 | 32.47 | 32.04 | 32.37 | 178,948 | -0.42(-1.28%) |
Jul 20, 2012 | 32.95 | 33.02 | 32.77 | 32.78 | 243,110 | -0.37(-1.10%) |
Jul 19, 2012 | 33.33 | 33.39 | 33.06 | 33.15 | 186,271 | -0.10(-0.31%) |
Jul 18, 2012 | 32.96 | 33.37 | 32.96 | 33.25 | 447,458 | +0.24(+0.72%) |
Jul 17, 2012 | 33.04 | 33.08 | 32.56 | 33.02 | 650,411 | +0.15(+0.45%) |
Jul 16, 2012 | 32.93 | 32.97 | 32.66 | 32.87 | 175,630 | -0.14(-0.43%) |
Jul 13, 2012 | 32.67 | 33.05 | 32.66 | 33.01 | 142,792 | +0.49(+1.51%) |
Jul 12, 2012 | 32.47 | 32.65 | 32.13 | 32.51 | 216,200 | -0.15(-0.46%) |
Jul 11, 2012 | 32.75 | 32.85 | 32.49 | 32.66 | 276,714 | -0.05(-0.15%) |
Jul 10, 2012 | 33.26 | 33.36 | 32.59 | 32.71 | 155,522 | -0.36(-1.07%) |
Jul 09, 2012 | 33.10 | 33.17 | 32.93 | 33.07 | 151,143 | -0.15(-0.45%) |
Jul 06, 2012 | 33.18 | 33.29 | 33.06 | 33.22 | 247,662 | -0.33(-1.00%) |
Jul 05, 2012 | 33.53 | 33.66 | 33.31 | 33.55 | 954,161 | +0.01(+0.02%) |
Jul 03, 2012 | 33.20 | 33.56 | 33.18 | 33.54 | 305,907 | +0.39(+1.17%) |