Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.90 | 38.17 | 37.49 | 37.54 | 508,563 | -0.64(-1.68%) |
Sep 27, 2012 | 37.55 | 38.48 | 37.15 | 38.18 | 398,390 | +0.68(+1.82%) |
Sep 26, 2012 | 40.34 | 40.63 | 37.33 | 37.50 | 1,079,876 | -2.94(-7.27%) |
Sep 25, 2012 | 40.96 | 41.79 | 40.42 | 40.44 | 836,627 | -0.55(-1.35%) |
Sep 24, 2012 | 41.37 | 41.71 | 40.72 | 40.99 | 604,753 | -0.71(-1.70%) |
Sep 21, 2012 | 40.34 | 42.04 | 40.06 | 41.70 | 1,314,363 | +1.95(+4.92%) |
Sep 20, 2012 | 39.15 | 39.82 | 38.76 | 39.75 | 712,966 | +0.53(+1.36%) |
Sep 19, 2012 | 38.51 | 39.39 | 38.27 | 39.22 | 621,739 | +0.94(+2.45%) |
Sep 18, 2012 | 39.20 | 39.87 | 38.05 | 38.28 | 601,541 | -0.83(-2.12%) |
Sep 17, 2012 | 40.16 | 40.40 | 39.04 | 39.11 | 767,153 | -1.49(-3.67%) |
Sep 14, 2012 | 39.99 | 40.76 | 39.68 | 40.60 | 830,228 | +0.87(+2.19%) |
Sep 13, 2012 | 38.77 | 39.92 | 37.61 | 39.73 | 1,370,276 | +0.82(+2.11%) |
Sep 12, 2012 | 37.66 | 38.95 | 37.42 | 38.91 | 1,191,695 | +1.16(+3.09%) |
Sep 11, 2012 | 37.58 | 38.11 | 37.43 | 37.74 | 315,786 | +0.32(+0.84%) |
Sep 10, 2012 | 37.76 | 38.06 | 37.36 | 37.43 | 394,171 | -0.36(-0.94%) |
Sep 07, 2012 | 36.55 | 38.38 | 36.55 | 37.78 | 645,395 | -0.01(-0.03%) |
Sep 06, 2012 | 36.82 | 37.80 | 36.76 | 37.79 | 546,155 | +1.04(+2.82%) |
Sep 05, 2012 | 37.02 | 37.21 | 36.43 | 36.76 | 429,983 | -0.11(-0.29%) |
Sep 04, 2012 | 36.78 | 37.03 | 36.03 | 36.87 | 490,166 | +0.08(+0.21%) |
Aug 31, 2012 | 36.30 | 37.05 | 35.76 | 36.79 | 442,317 | +0.85(+2.36%) |
Aug 30, 2012 | 35.55 | 35.96 | 35.08 | 35.94 | 406,578 | +0.19(+0.52%) |
Aug 29, 2012 | 35.57 | 36.09 | 35.21 | 35.75 | 435,824 | +0.05(+0.14%) |
Aug 27, 2012 | 36.78 | 36.78 | 35.45 | 35.70 | 495,473 | -0.82(-2.24%) |
Aug 24, 2012 | 36.61 | 37.11 | 36.17 | 36.52 | 424,723 | -0.28(-0.75%) |
Aug 23, 2012 | 37.15 | 37.84 | 36.75 | 36.80 | 450,367 | -0.56(-1.51%) |
Aug 22, 2012 | 36.43 | 38.15 | 35.98 | 37.36 | 508,064 | +1.32(+3.67%) |
Aug 21, 2012 | 36.13 | 36.83 | 35.85 | 36.04 | 384,931 | -0.12(-0.33%) |
Aug 20, 2012 | 36.76 | 36.76 | 35.90 | 36.16 | 589,433 | -0.61(-1.66%) |
Aug 17, 2012 | 36.56 | 37.04 | 36.21 | 36.77 | 481,430 | +0.09(+0.24%) |
Aug 16, 2012 | 35.26 | 36.93 | 34.84 | 36.68 | 351,294 | +1.49(+4.24%) |
Aug 15, 2012 | 35.64 | 36.20 | 34.95 | 35.19 | 403,418 | -0.55(-1.55%) |
Aug 14, 2012 | 35.95 | 36.34 | 35.55 | 35.74 | 308,090 | -0.04(-0.11%) |
Aug 13, 2012 | 35.62 | 36.05 | 35.01 | 35.78 | 236,265 | +0.14(+0.39%) |
Aug 10, 2012 | 36.08 | 36.16 | 35.34 | 35.64 | 298,996 | -0.58(-1.61%) |
Aug 09, 2012 | 35.69 | 36.65 | 35.50 | 36.22 | 466,556 | +0.63(+1.77%) |
Aug 08, 2012 | 34.74 | 35.67 | 34.32 | 35.59 | 622,485 | +0.57(+1.63%) |
Aug 07, 2012 | 35.03 | 35.39 | 34.24 | 35.02 | 637,185 | +0.25(+0.71%) |
Aug 06, 2012 | 34.32 | 34.98 | 33.96 | 34.77 | 334,277 | +0.64(+1.88%) |
Aug 03, 2012 | 35.32 | 35.32 | 33.81 | 34.13 | 492,015 | -0.31(-0.89%) |
Aug 02, 2012 | 33.74 | 34.90 | 33.58 | 34.44 | 521,879 | +0.32(+0.93%) |
Aug 01, 2012 | 34.92 | 35.25 | 34.04 | 34.12 | 570,561 | -0.52(-1.51%) |
Jul 31, 2012 | 36.49 | 36.85 | 34.56 | 34.65 | 1,056,648 | -2.02(-5.52%) |
Jul 30, 2012 | 37.38 | 37.67 | 36.55 | 36.67 | 509,874 | -0.62(-1.67%) |
Jul 27, 2012 | 37.12 | 37.60 | 36.28 | 37.29 | 1,025,733 | +0.54(+1.48%) |
Jul 26, 2012 | 34.16 | 37.04 | 33.85 | 36.75 | 2,100,368 | +4.18(+12.82%) |
Jul 25, 2012 | 34.50 | 34.70 | 32.53 | 32.57 | 1,344,138 | -1.66(-4.84%) |
Jul 24, 2012 | 35.09 | 35.42 | 34.02 | 34.23 | 527,323 | -0.73(-2.09%) |
Jul 23, 2012 | 33.93 | 35.43 | 33.92 | 34.96 | 464,188 | +0.34(+0.97%) |
Jul 20, 2012 | 34.06 | 35.56 | 34.06 | 34.63 | 954,447 | +0.33(+0.95%) |
Jul 19, 2012 | 35.03 | 35.21 | 34.12 | 34.30 | 1,016,597 | -0.50(-1.45%) |
Jul 18, 2012 | 35.20 | 36.13 | 34.63 | 34.80 | 742,379 | -0.40(-1.15%) |
Jul 17, 2012 | 35.61 | 35.93 | 34.87 | 35.21 | 1,171,819 | -0.26(-0.72%) |
Jul 16, 2012 | 35.30 | 35.97 | 34.83 | 35.46 | 503,703 | +0.18(+0.50%) |
Jul 13, 2012 | 35.19 | 35.98 | 35.14 | 35.29 | 519,213 | +0.31(+0.87%) |
Jul 12, 2012 | 34.17 | 35.24 | 33.84 | 34.98 | 1,349,476 | +0.66(+1.93%) |
Jul 11, 2012 | 34.49 | 34.59 | 33.85 | 34.32 | 1,295,548 | -0.14(-0.40%) |
Jul 10, 2012 | 34.72 | 35.29 | 34.30 | 34.46 | 3,866,532 | -0.46(-1.33%) |
Jul 09, 2012 | 33.83 | 34.97 | 33.05 | 34.92 | 1,090,978 | +0.21(+0.60%) |
Jul 06, 2012 | 34.50 | 34.82 | 33.48 | 34.71 | 619,003 | -0.23(-0.65%) |
Jul 05, 2012 | 33.91 | 34.99 | 33.87 | 34.94 | 596,396 | +1.07(+3.15%) |
Jul 03, 2012 | 34.06 | 34.14 | 33.74 | 33.88 | 256,128 | -0.29(-0.84%) |