Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.63 | 38.89 | 38.22 | 38.55 | 146,145 | -0.35(-0.91%) |
Sep 27, 2012 | 38.65 | 39.22 | 38.42 | 38.90 | 93,408 | +0.47(+1.22%) |
Sep 26, 2012 | 38.93 | 38.93 | 38.27 | 38.43 | 113,334 | -0.40(-1.02%) |
Sep 25, 2012 | 39.25 | 40.16 | 38.79 | 38.83 | 213,954 | -0.24(-0.61%) |
Sep 24, 2012 | 38.69 | 39.64 | 37.98 | 39.07 | 197,211 | +0.15(+0.39%) |
Sep 21, 2012 | 39.66 | 39.66 | 38.69 | 38.91 | 275,205 | -0.09(-0.23%) |
Sep 20, 2012 | 38.72 | 39.10 | 38.55 | 39.00 | 112,323 | +0.00(+0.00%) |
Sep 19, 2012 | 39.73 | 39.73 | 38.86 | 39.00 | 128,346 | -0.50(-1.26%) |
Sep 18, 2012 | 39.00 | 39.68 | 38.87 | 39.50 | 259,869 | +0.58(+1.50%) |
Sep 17, 2012 | 38.72 | 38.99 | 38.42 | 38.92 | 101,031 | +0.03(+0.08%) |
Sep 14, 2012 | 38.87 | 38.92 | 38.33 | 38.89 | 369,456 | +0.15(+0.38%) |
Sep 13, 2012 | 39.31 | 39.42 | 38.50 | 38.74 | 424,686 | -0.57(-1.44%) |
Sep 12, 2012 | 39.32 | 39.42 | 38.94 | 39.31 | 109,785 | +0.19(+0.49%) |
Sep 11, 2012 | 39.11 | 39.28 | 38.76 | 39.12 | 270,465 | +0.03(+0.08%) |
Sep 10, 2012 | 39.28 | 39.28 | 38.91 | 39.09 | 263,790 | -0.06(-0.14%) |
Sep 07, 2012 | 40.28 | 40.59 | 38.92 | 39.14 | 353,367 | -0.75(-1.89%) |
Sep 06, 2012 | 39.97 | 40.86 | 39.71 | 39.90 | 384,102 | +0.28(+0.71%) |
Sep 05, 2012 | 39.33 | 40.50 | 39.18 | 39.62 | 637,887 | +0.12(+0.30%) |
Sep 04, 2012 | 38.50 | 39.63 | 37.98 | 39.50 | 412,311 | +1.12(+2.91%) |
Aug 31, 2012 | 37.87 | 38.50 | 37.50 | 38.38 | 438,714 | +0.67(+1.77%) |
Aug 30, 2012 | 37.56 | 37.83 | 37.46 | 37.72 | 229,023 | -0.04(-0.11%) |
Aug 29, 2012 | 37.72 | 38.04 | 37.60 | 37.76 | 277,848 | +0.20(+0.52%) |
Aug 27, 2012 | 37.64 | 37.91 | 37.40 | 37.56 | 228,612 | +0.09(+0.24%) |
Aug 24, 2012 | 37.20 | 37.70 | 36.78 | 37.47 | 219,012 | +0.11(+0.29%) |
Aug 23, 2012 | 37.64 | 37.93 | 37.20 | 37.37 | 153,129 | -0.44(-1.17%) |
Aug 22, 2012 | 38.26 | 38.26 | 37.67 | 37.81 | 318,207 | -0.48(-1.25%) |
Aug 21, 2012 | 38.73 | 39.01 | 38.06 | 38.29 | 171,858 | -0.42(-1.08%) |
Aug 20, 2012 | 38.97 | 39.19 | 38.20 | 38.71 | 143,730 | -0.52(-1.32%) |
Aug 17, 2012 | 38.77 | 39.57 | 38.68 | 39.23 | 182,340 | +0.37(+0.95%) |
Aug 16, 2012 | 38.84 | 39.04 | 38.21 | 38.86 | 297,852 | -0.10(-0.27%) |
Aug 15, 2012 | 38.25 | 38.99 | 38.25 | 38.96 | 217,197 | +0.66(+1.71%) |
Aug 14, 2012 | 39.18 | 39.49 | 38.03 | 38.30 | 471,270 | -0.58(-1.48%) |
Aug 13, 2012 | 38.04 | 39.33 | 37.99 | 38.88 | 487,857 | +0.94(+2.48%) |
Aug 10, 2012 | 37.46 | 38.47 | 36.36 | 37.94 | 677,619 | +0.01(+0.04%) |
Aug 09, 2012 | 35.00 | 39.91 | 34.82 | 37.92 | 2,780,838 | +4.52(+13.53%) |
Aug 08, 2012 | 33.37 | 33.79 | 33.11 | 33.40 | 343,926 | -0.09(-0.27%) |
Aug 07, 2012 | 33.57 | 34.04 | 33.34 | 33.49 | 228,711 | +0.17(+0.50%) |
Aug 06, 2012 | 33.53 | 34.02 | 33.12 | 33.33 | 168,432 | -0.27(-0.81%) |
Aug 03, 2012 | 33.43 | 33.70 | 33.24 | 33.60 | 259,500 | +0.66(+1.99%) |
Aug 02, 2012 | 32.14 | 33.00 | 31.94 | 32.94 | 241,749 | +0.66(+2.03%) |
Aug 01, 2012 | 32.88 | 33.09 | 32.29 | 32.29 | 238,764 | -0.35(-1.08%) |
Jul 31, 2012 | 32.53 | 33.06 | 32.52 | 32.64 | 154,842 | -0.07(-0.22%) |
Jul 30, 2012 | 33.21 | 33.21 | 32.56 | 32.71 | 104,661 | -0.52(-1.55%) |
Jul 27, 2012 | 32.80 | 33.33 | 32.40 | 33.23 | 201,999 | +0.49(+1.49%) |
Jul 26, 2012 | 32.14 | 32.96 | 31.69 | 32.74 | 189,063 | +1.07(+3.38%) |
Jul 25, 2012 | 31.97 | 32.28 | 31.45 | 31.67 | 131,298 | -0.01(-0.04%) |
Jul 24, 2012 | 32.63 | 32.94 | 31.50 | 31.69 | 252,030 | -0.87(-2.66%) |
Jul 23, 2012 | 32.77 | 33.30 | 32.55 | 32.55 | 171,117 | -0.97(-2.90%) |
Jul 20, 2012 | 33.42 | 33.60 | 33.14 | 33.53 | 154,464 | -0.32(-0.96%) |
Jul 19, 2012 | 33.93 | 34.02 | 33.39 | 33.85 | 117,906 | -0.05(-0.14%) |
Jul 18, 2012 | 33.59 | 34.53 | 33.56 | 33.90 | 171,093 | +0.18(+0.53%) |
Jul 17, 2012 | 33.08 | 34.02 | 32.88 | 33.72 | 134,346 | +0.80(+2.43%) |
Jul 16, 2012 | 33.16 | 33.26 | 32.67 | 32.92 | 100,431 | -0.28(-0.85%) |
Jul 13, 2012 | 32.64 | 33.31 | 32.64 | 33.20 | 242,739 | +0.65(+2.01%) |
Jul 12, 2012 | 31.80 | 32.64 | 31.74 | 32.55 | 177,156 | +0.36(+1.13%) |
Jul 11, 2012 | 31.84 | 32.26 | 31.71 | 32.18 | 199,440 | +0.45(+1.42%) |
Jul 10, 2012 | 32.78 | 33.05 | 31.34 | 31.73 | 416,253 | -0.92(-2.82%) |
Jul 09, 2012 | 32.89 | 32.89 | 32.30 | 32.65 | 197,757 | -0.40(-1.22%) |
Jul 06, 2012 | 33.26 | 33.63 | 32.63 | 33.05 | 195,618 | -0.65(-1.93%) |
Jul 05, 2012 | 33.58 | 34.11 | 33.56 | 33.71 | 155,844 | +0.01(+0.02%) |
Jul 03, 2012 | 33.32 | 33.70 | 33.26 | 33.70 | 152,892 | +0.27(+0.80%) |