Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.91 | 36.01 | 35.52 | 35.61 | 2,771,082 | -0.55(-1.53%) |
Sep 27, 2012 | 35.93 | 36.29 | 35.86 | 36.16 | 2,263,403 | +0.44(+1.24%) |
Sep 26, 2012 | 36.45 | 36.53 | 35.71 | 35.72 | 3,309,972 | -0.73(-2.01%) |
Sep 25, 2012 | 37.10 | 37.22 | 36.44 | 36.45 | 2,001,781 | -0.59(-1.60%) |
Sep 24, 2012 | 37.08 | 37.21 | 36.81 | 37.05 | 1,583,495 | -0.07(-0.19%) |
Sep 21, 2012 | 36.97 | 37.25 | 36.94 | 37.11 | 3,293,070 | +0.37(+1.01%) |
Sep 20, 2012 | 37.15 | 37.29 | 36.64 | 36.74 | 3,319,826 | -0.50(-1.35%) |
Sep 19, 2012 | 36.88 | 37.61 | 36.70 | 37.25 | 3,038,291 | +0.32(+0.86%) |
Sep 18, 2012 | 36.98 | 37.16 | 36.87 | 36.93 | 3,016,130 | -0.02(-0.06%) |
Sep 17, 2012 | 37.05 | 37.08 | 36.85 | 36.95 | 1,500,746 | -0.10(-0.26%) |
Sep 14, 2012 | 37.12 | 37.31 | 36.92 | 37.05 | 2,399,463 | -0.04(-0.11%) |
Sep 13, 2012 | 36.80 | 37.14 | 36.61 | 37.09 | 2,257,930 | +0.32(+0.86%) |
Sep 12, 2012 | 36.89 | 37.07 | 36.63 | 36.77 | 1,588,567 | +0.01(+0.02%) |
Sep 11, 2012 | 36.59 | 36.96 | 36.53 | 36.76 | 2,002,755 | +0.14(+0.39%) |
Sep 10, 2012 | 36.46 | 36.84 | 36.32 | 36.62 | 2,561,829 | +0.17(+0.47%) |
Sep 07, 2012 | 36.35 | 36.60 | 36.11 | 36.45 | 3,215,231 | +0.16(+0.44%) |
Sep 06, 2012 | 35.71 | 36.38 | 35.60 | 36.29 | 2,366,486 | +0.80(+2.26%) |
Sep 05, 2012 | 35.50 | 35.63 | 35.32 | 35.49 | 2,090,317 | +0.03(+0.08%) |
Sep 04, 2012 | 35.25 | 35.72 | 35.20 | 35.46 | 2,018,818 | +0.18(+0.51%) |
Aug 31, 2012 | 35.11 | 35.46 | 34.96 | 35.28 | 1,489,295 | +0.39(+1.12%) |
Aug 30, 2012 | 34.97 | 35.12 | 34.67 | 34.89 | 1,622,652 | -0.36(-1.01%) |
Aug 29, 2012 | 35.16 | 35.35 | 35.00 | 35.25 | 1,274,533 | +0.08(+0.23%) |
Aug 27, 2012 | 35.35 | 35.41 | 35.10 | 35.16 | 1,112,025 | -0.11(-0.31%) |
Aug 24, 2012 | 34.88 | 35.31 | 34.81 | 35.27 | 1,183,824 | +0.32(+0.92%) |
Aug 23, 2012 | 35.41 | 35.41 | 34.95 | 34.95 | 1,916,921 | -0.48(-1.36%) |
Aug 22, 2012 | 35.37 | 35.68 | 35.21 | 35.43 | 2,088,509 | -0.14(-0.39%) |
Aug 21, 2012 | 36.00 | 36.10 | 35.51 | 35.57 | 2,066,871 | -0.34(-0.94%) |
Aug 20, 2012 | 35.97 | 36.00 | 35.67 | 35.91 | 1,406,781 | -0.08(-0.21%) |
Aug 17, 2012 | 35.63 | 36.04 | 35.46 | 35.98 | 2,652,221 | +0.53(+1.49%) |
Aug 16, 2012 | 35.32 | 35.59 | 35.15 | 35.45 | 1,718,126 | +0.13(+0.37%) |
Aug 15, 2012 | 35.20 | 35.41 | 35.19 | 35.32 | 1,011,642 | -0.01(-0.04%) |
Aug 14, 2012 | 35.41 | 35.66 | 35.25 | 35.34 | 1,196,316 | -0.14(-0.41%) |
Aug 13, 2012 | 35.64 | 35.64 | 35.31 | 35.48 | 911,531 | -0.19(-0.52%) |
Aug 10, 2012 | 35.34 | 35.67 | 34.86 | 35.67 | 1,248,088 | +0.21(+0.58%) |
Aug 09, 2012 | 35.30 | 35.67 | 35.16 | 35.46 | 1,696,329 | +0.12(+0.35%) |
Aug 08, 2012 | 35.03 | 35.40 | 34.88 | 35.34 | 1,560,715 | +0.27(+0.78%) |
Aug 07, 2012 | 34.92 | 35.34 | 34.88 | 35.06 | 1,710,911 | +0.19(+0.55%) |
Aug 06, 2012 | 34.97 | 35.03 | 34.43 | 34.87 | 1,823,685 | -0.12(-0.35%) |
Aug 03, 2012 | 34.36 | 35.14 | 34.27 | 34.99 | 2,808,400 | +1.07(+3.16%) |
Aug 02, 2012 | 33.82 | 34.15 | 33.61 | 33.92 | 1,991,544 | -0.12(-0.36%) |
Aug 01, 2012 | 34.46 | 34.58 | 33.94 | 34.05 | 1,269,853 | -0.42(-1.22%) |
Jul 31, 2012 | 34.66 | 34.83 | 34.41 | 34.46 | 2,821,258 | -0.30(-0.87%) |
Jul 30, 2012 | 34.58 | 34.81 | 34.50 | 34.77 | 2,054,122 | +0.15(+0.44%) |
Jul 27, 2012 | 34.27 | 34.73 | 34.14 | 34.62 | 2,332,845 | +0.55(+1.61%) |
Jul 26, 2012 | 33.78 | 34.27 | 33.76 | 34.07 | 2,795,466 | +0.71(+2.12%) |
Jul 25, 2012 | 33.28 | 33.53 | 33.17 | 33.36 | 1,916,076 | +0.19(+0.58%) |
Jul 24, 2012 | 33.27 | 33.58 | 33.00 | 33.17 | 2,457,585 | -0.14(-0.41%) |
Jul 23, 2012 | 33.54 | 33.61 | 33.08 | 33.30 | 2,655,491 | -0.54(-1.60%) |
Jul 20, 2012 | 34.15 | 34.47 | 33.78 | 33.85 | 2,843,095 | -0.50(-1.46%) |
Jul 19, 2012 | 34.55 | 34.75 | 34.25 | 34.35 | 3,135,897 | -0.19(-0.56%) |
Jul 18, 2012 | 34.11 | 34.59 | 34.05 | 34.54 | 2,485,346 | +0.37(+1.09%) |
Jul 17, 2012 | 33.63 | 34.35 | 33.02 | 34.17 | 3,693,856 | +0.42(+1.24%) |
Jul 16, 2012 | 33.12 | 33.92 | 33.00 | 33.75 | 3,136,388 | +0.41(+1.22%) |
Jul 13, 2012 | 32.88 | 33.42 | 32.84 | 33.34 | 1,584,579 | +0.49(+1.48%) |
Jul 12, 2012 | 32.44 | 33.00 | 32.30 | 32.86 | 2,652,258 | +0.19(+0.57%) |
Jul 11, 2012 | 32.70 | 32.86 | 32.40 | 32.67 | 2,297,913 | -0.03(-0.08%) |
Jul 10, 2012 | 32.43 | 32.93 | 32.41 | 32.70 | 2,056,348 | +0.04(+0.13%) |
Jul 09, 2012 | 32.97 | 33.15 | 32.54 | 32.66 | 1,315,269 | -0.46(-1.39%) |
Jul 06, 2012 | 33.19 | 33.23 | 32.85 | 33.12 | 1,544,295 | -0.36(-1.09%) |
Jul 05, 2012 | 33.34 | 33.69 | 33.21 | 33.48 | 2,335,490 | -0.14(-0.43%) |
Jul 03, 2012 | 33.72 | 33.80 | 33.46 | 33.63 | 1,827,564 | -0.13(-0.39%) |