Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.87 | 34.24 | 33.16 | 33.16 | 549,454 | -0.87(-2.55%) |
Sep 27, 2012 | 34.05 | 34.40 | 33.48 | 34.03 | 946,484 | +0.00(+0.00%) |
Sep 26, 2012 | 34.92 | 35.80 | 33.93 | 34.03 | 1,073,673 | -0.39(-1.12%) |
Sep 25, 2012 | 35.14 | 35.74 | 34.21 | 34.41 | 974,991 | -0.57(-1.63%) |
Sep 24, 2012 | 37.80 | 37.80 | 34.16 | 34.98 | 1,792,324 | -2.68(-7.10%) |
Sep 21, 2012 | 38.55 | 38.61 | 37.50 | 37.66 | 664,653 | -0.20(-0.54%) |
Sep 20, 2012 | 38.84 | 39.09 | 37.70 | 37.86 | 782,997 | -1.41(-3.59%) |
Sep 19, 2012 | 40.32 | 40.32 | 38.90 | 39.27 | 967,536 | -1.01(-2.52%) |
Sep 18, 2012 | 41.22 | 41.43 | 39.64 | 40.28 | 512,193 | -0.89(-2.16%) |
Sep 17, 2012 | 41.79 | 42.04 | 40.59 | 41.17 | 481,833 | -0.92(-2.18%) |
Sep 14, 2012 | 42.01 | 42.90 | 41.70 | 42.09 | 672,545 | +0.50(+1.21%) |
Sep 13, 2012 | 41.85 | 42.03 | 41.32 | 41.59 | 589,989 | -0.34(-0.81%) |
Sep 12, 2012 | 41.02 | 42.09 | 41.02 | 41.93 | 639,869 | +1.10(+2.70%) |
Sep 11, 2012 | 39.88 | 41.48 | 39.62 | 40.82 | 774,362 | +0.97(+2.42%) |
Sep 10, 2012 | 40.18 | 40.51 | 39.48 | 39.86 | 448,623 | -0.20(-0.51%) |
Sep 07, 2012 | 40.18 | 40.80 | 39.79 | 40.06 | 483,762 | +0.13(+0.31%) |
Sep 06, 2012 | 39.24 | 40.62 | 38.92 | 39.94 | 833,550 | +1.13(+2.91%) |
Sep 05, 2012 | 38.69 | 39.47 | 38.29 | 38.81 | 562,805 | -0.66(-1.66%) |
Sep 04, 2012 | 39.31 | 39.59 | 38.12 | 39.46 | 860,295 | +0.47(+1.21%) |
Aug 31, 2012 | 39.88 | 40.13 | 38.55 | 38.99 | 613,172 | -0.28(-0.71%) |
Aug 30, 2012 | 39.30 | 40.49 | 38.91 | 39.27 | 720,381 | -0.02(-0.05%) |
Aug 29, 2012 | 39.32 | 39.82 | 38.64 | 39.29 | 501,788 | +1.37(+3.62%) |
Aug 27, 2012 | 38.10 | 38.58 | 35.61 | 37.92 | 4,308,322 | -3.35(-8.12%) |
Aug 24, 2012 | 40.20 | 41.75 | 39.91 | 41.27 | 728,072 | +0.83(+2.05%) |
Aug 23, 2012 | 40.65 | 41.13 | 40.20 | 40.44 | 749,308 | -0.27(-0.66%) |
Aug 22, 2012 | 40.84 | 41.05 | 40.32 | 40.71 | 639,127 | -0.40(-0.96%) |
Aug 21, 2012 | 41.24 | 41.98 | 40.73 | 41.10 | 731,518 | -0.05(-0.12%) |
Aug 20, 2012 | 41.31 | 41.82 | 40.49 | 41.15 | 998,226 | -0.34(-0.81%) |
Aug 17, 2012 | 40.98 | 41.98 | 40.56 | 41.49 | 913,931 | +0.33(+0.80%) |
Aug 16, 2012 | 39.51 | 41.38 | 39.15 | 41.16 | 1,197,812 | +1.66(+4.21%) |
Aug 15, 2012 | 39.32 | 39.71 | 38.95 | 39.50 | 581,799 | +0.19(+0.49%) |
Aug 14, 2012 | 40.01 | 40.26 | 38.92 | 39.31 | 973,555 | -0.46(-1.17%) |
Aug 13, 2012 | 39.21 | 39.99 | 37.58 | 39.77 | 1,593,789 | +1.57(+4.12%) |
Aug 10, 2012 | 37.34 | 38.56 | 36.83 | 38.20 | 1,378,400 | +0.54(+1.44%) |
Aug 09, 2012 | 31.39 | 38.59 | 31.39 | 37.66 | 4,646,895 | +5.96(+18.80%) |
Aug 08, 2012 | 32.37 | 33.20 | 31.17 | 31.70 | 1,742,835 | -1.00(-3.07%) |
Aug 07, 2012 | 32.31 | 33.93 | 31.86 | 32.70 | 1,508,935 | +0.87(+2.73%) |
Aug 06, 2012 | 30.15 | 32.09 | 30.01 | 31.83 | 1,623,877 | +1.99(+6.67%) |
Aug 03, 2012 | 31.28 | 31.44 | 29.76 | 29.84 | 771,845 | -0.66(-2.15%) |
Aug 02, 2012 | 29.44 | 31.00 | 29.32 | 30.50 | 808,720 | +0.79(+2.67%) |
Aug 01, 2012 | 30.96 | 31.34 | 29.52 | 29.71 | 641,265 | -0.97(-3.15%) |
Jul 31, 2012 | 31.23 | 31.91 | 30.52 | 30.67 | 615,021 | -0.66(-2.10%) |
Jul 30, 2012 | 32.06 | 32.69 | 30.15 | 31.33 | 851,723 | -0.53(-1.67%) |
Jul 27, 2012 | 32.11 | 32.71 | 31.53 | 31.86 | 553,958 | -0.06(-0.18%) |
Jul 26, 2012 | 30.79 | 32.10 | 30.44 | 31.92 | 527,802 | +1.77(+5.86%) |
Jul 25, 2012 | 31.07 | 31.84 | 30.05 | 30.15 | 423,419 | -0.73(-2.38%) |
Jul 24, 2012 | 31.68 | 31.97 | 29.96 | 30.89 | 653,680 | -0.11(-0.34%) |
Jul 23, 2012 | 31.32 | 31.35 | 29.64 | 30.99 | 1,052,449 | -1.61(-4.95%) |
Jul 20, 2012 | 35.72 | 35.88 | 32.35 | 32.61 | 1,217,980 | -3.80(-10.43%) |
Jul 19, 2012 | 35.24 | 36.75 | 34.91 | 36.40 | 744,304 | +1.49(+4.26%) |
Jul 18, 2012 | 34.30 | 35.64 | 33.95 | 34.91 | 1,001,443 | +0.47(+1.37%) |
Jul 17, 2012 | 34.46 | 34.76 | 33.81 | 34.44 | 570,559 | +0.13(+0.37%) |
Jul 16, 2012 | 33.46 | 34.39 | 33.08 | 34.32 | 305,559 | +0.69(+2.04%) |
Jul 13, 2012 | 33.17 | 34.00 | 33.01 | 33.63 | 315,215 | +0.49(+1.49%) |
Jul 12, 2012 | 32.66 | 33.31 | 31.87 | 33.14 | 450,287 | +0.03(+0.09%) |
Jul 11, 2012 | 32.89 | 33.76 | 32.58 | 33.11 | 438,891 | +0.28(+0.84%) |
Jul 10, 2012 | 34.22 | 34.59 | 32.44 | 32.83 | 419,100 | -1.01(-2.98%) |
Jul 09, 2012 | 33.37 | 34.08 | 32.74 | 33.84 | 547,385 | +0.31(+0.92%) |
Jul 06, 2012 | 34.00 | 34.31 | 33.14 | 33.53 | 582,838 | -1.05(-3.04%) |
Jul 05, 2012 | 35.04 | 35.14 | 34.32 | 34.59 | 421,147 | -0.44(-1.27%) |
Jul 03, 2012 | 34.06 | 35.05 | 33.93 | 35.03 | 246,437 | +0.97(+2.84%) |