Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.25 | 35.00 | 33.75 | 34.75 | 5,863 | -0.25(-0.71%) |
Sep 27, 2012 | 35.75 | 36.75 | 34.25 | 35.00 | 22,735 | -1.25(-3.45%) |
Sep 26, 2012 | 37.25 | 37.25 | 35.75 | 36.25 | 2,012 | -1.00(-2.68%) |
Sep 25, 2012 | 37.25 | 38.00 | 37.00 | 37.25 | 1,379 | +0.25(+0.68%) |
Sep 24, 2012 | 37.00 | 37.75 | 36.75 | 37.00 | 1,372 | +0.25(+0.68%) |
Sep 21, 2012 | 37.75 | 38.50 | 36.75 | 36.75 | 4,180 | -1.00(-2.65%) |
Sep 20, 2012 | 38.00 | 38.00 | 37.25 | 37.75 | 4,002 | +0.00(+0.00%) |
Sep 19, 2012 | 37.75 | 38.50 | 37.25 | 37.75 | 4,752 | +0.50(+1.34%) |
Sep 18, 2012 | 38.00 | 38.50 | 37.25 | 37.25 | 1,634 | +0.00(+0.01%) |
Sep 17, 2012 | 37.50 | 38.00 | 37.25 | 37.25 | 1,091 | +0.00(+0.00%) |
Sep 14, 2012 | 36.75 | 38.25 | 36.75 | 37.25 | 3,499 | +0.25(+0.68%) |
Sep 13, 2012 | 38.00 | 39.25 | 36.75 | 37.00 | 5,505 | -0.50(-1.33%) |
Sep 12, 2012 | 38.00 | 38.25 | 37.25 | 37.50 | 1,504 | +0.25(+0.67%) |
Sep 11, 2012 | 38.75 | 38.75 | 37.25 | 37.25 | 3,290 | +0.00(+0.00%) |
Sep 10, 2012 | 37.25 | 38.00 | 37.00 | 37.25 | 1,514 | -0.62(-1.65%) |
Sep 07, 2012 | 38.25 | 38.50 | 37.00 | 37.88 | 4,447 | +0.38(+1.00%) |
Sep 06, 2012 | 37.50 | 38.50 | 37.00 | 37.50 | 3,635 | +0.50(+1.35%) |
Sep 05, 2012 | 38.50 | 38.50 | 37.00 | 37.00 | 4,069 | -1.00(-2.63%) |
Sep 04, 2012 | 38.00 | 39.25 | 37.75 | 38.00 | 4,733 | +0.25(+0.66%) |
Aug 31, 2012 | 37.75 | 38.75 | 37.75 | 37.75 | 4,079 | -0.50(-1.31%) |
Aug 30, 2012 | 37.50 | 38.25 | 37.50 | 38.25 | 780 | +0.50(+1.32%) |
Aug 29, 2012 | 38.00 | 39.25 | 37.75 | 37.75 | 2,406 | -0.50(-1.31%) |
Aug 27, 2012 | 38.25 | 38.25 | 37.75 | 38.25 | 1,950 | +0.25(+0.66%) |
Aug 24, 2012 | 38.50 | 38.50 | 37.52 | 38.00 | 1,770 | +0.25(+0.66%) |
Aug 23, 2012 | 37.50 | 38.75 | 37.50 | 37.75 | 1,352 | +0.25(+0.67%) |
Aug 22, 2012 | 38.00 | 38.25 | 37.50 | 37.50 | 2,024 | -0.50(-1.32%) |
Aug 21, 2012 | 38.25 | 38.50 | 37.50 | 38.00 | 1,332 | -0.23(-0.59%) |
Aug 20, 2012 | 39.25 | 39.81 | 37.50 | 38.23 | 3,473 | -1.02(-2.61%) |
Aug 17, 2012 | 40.25 | 40.25 | 39.00 | 39.25 | 2,277 | -0.25(-0.63%) |
Aug 16, 2012 | 38.75 | 40.00 | 38.50 | 39.50 | 3,663 | +1.50(+3.95%) |
Aug 15, 2012 | 39.75 | 39.75 | 37.25 | 38.00 | 2,501 | +0.50(+1.33%) |
Aug 14, 2012 | 37.75 | 38.75 | 37.25 | 37.50 | 4,190 | -1.20(-3.10%) |
Aug 13, 2012 | 38.75 | 39.25 | 38.00 | 38.70 | 1,705 | -0.55(-1.40%) |
Aug 10, 2012 | 39.50 | 40.00 | 38.50 | 39.25 | 2,179 | +1.00(+2.61%) |
Aug 09, 2012 | 38.75 | 38.75 | 37.50 | 38.25 | 840 | +0.00(+0.00%) |
Aug 08, 2012 | 37.77 | 39.00 | 37.25 | 38.25 | 2,782 | -0.75(-1.92%) |
Aug 07, 2012 | 38.50 | 39.50 | 37.75 | 39.00 | 1,919 | -0.00(-0.01%) |
Aug 06, 2012 | 38.50 | 39.75 | 38.25 | 39.00 | 2,469 | +0.25(+0.65%) |
Aug 03, 2012 | 38.00 | 38.75 | 37.00 | 38.75 | 2,719 | +0.50(+1.31%) |
Aug 02, 2012 | 38.00 | 38.50 | 37.08 | 38.25 | 2,851 | +0.25(+0.66%) |
Aug 01, 2012 | 37.50 | 38.75 | 37.50 | 38.00 | 2,602 | -0.25(-0.65%) |
Jul 31, 2012 | 38.00 | 38.50 | 37.25 | 38.25 | 2,326 | -0.25(-0.65%) |
Jul 30, 2012 | 38.00 | 39.00 | 37.52 | 38.50 | 1,260 | -0.25(-0.65%) |
Jul 27, 2012 | 37.50 | 39.00 | 37.50 | 38.75 | 2,793 | +0.50(+1.31%) |
Jul 26, 2012 | 37.34 | 38.50 | 37.00 | 38.25 | 961 | -0.25(-0.65%) |
Jul 25, 2012 | 37.25 | 38.75 | 37.00 | 38.50 | 4,840 | +1.00(+2.67%) |
Jul 24, 2012 | 38.50 | 38.75 | 36.75 | 37.50 | 3,070 | -0.25(-0.66%) |
Jul 23, 2012 | 38.00 | 38.49 | 36.75 | 37.75 | 3,883 | -0.50(-1.31%) |
Jul 20, 2012 | 39.75 | 40.00 | 38.00 | 38.25 | 2,967 | -1.00(-2.55%) |
Jul 19, 2012 | 38.75 | 40.00 | 38.50 | 39.25 | 519 | +0.50(+1.29%) |
Jul 18, 2012 | 38.00 | 39.50 | 37.75 | 38.75 | 2,148 | +0.25(+0.65%) |
Jul 17, 2012 | 38.75 | 39.02 | 37.75 | 38.50 | 3,042 | -0.75(-1.91%) |
Jul 16, 2012 | 38.50 | 39.36 | 38.00 | 39.25 | 2,536 | +0.84(+2.18%) |
Jul 13, 2012 | 39.25 | 40.00 | 38.00 | 38.41 | 3,076 | +0.16(+0.42%) |
Jul 12, 2012 | 38.50 | 40.00 | 37.25 | 38.25 | 3,164 | -0.50(-1.29%) |
Jul 11, 2012 | 39.50 | 40.00 | 37.50 | 38.75 | 9,055 | -1.25(-3.12%) |
Jul 10, 2012 | 41.25 | 43.75 | 37.00 | 40.00 | 12,664 | -1.03(-2.51%) |
Jul 09, 2012 | 39.00 | 43.75 | 37.75 | 41.03 | 18,264 | +2.28(+5.88%) |
Jul 06, 2012 | 37.75 | 39.00 | 36.50 | 38.75 | 3,232 | +0.50(+1.31%) |
Jul 05, 2012 | 40.00 | 40.50 | 38.12 | 38.25 | 2,631 | -1.00(-2.55%) |
Jul 03, 2012 | 41.00 | 41.00 | 39.25 | 39.25 | 2,506 | -1.00(-2.48%) |