Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.28 | 37.41 | 36.78 | 36.97 | 541,041 | -0.60(-1.60%) |
Sep 27, 2012 | 36.97 | 37.60 | 36.62 | 37.57 | 567,352 | +0.84(+2.29%) |
Sep 26, 2012 | 37.22 | 37.41 | 36.29 | 36.73 | 612,465 | -0.50(-1.34%) |
Sep 25, 2012 | 37.66 | 38.23 | 37.12 | 37.23 | 778,980 | -0.10(-0.27%) |
Sep 24, 2012 | 37.64 | 37.74 | 37.13 | 37.33 | 712,667 | -0.50(-1.32%) |
Sep 21, 2012 | 37.02 | 37.85 | 36.68 | 37.83 | 1,618,544 | +1.31(+3.59%) |
Sep 20, 2012 | 36.85 | 36.85 | 36.02 | 36.52 | 1,288,671 | -0.51(-1.38%) |
Sep 19, 2012 | 37.68 | 37.68 | 36.99 | 37.03 | 663,957 | -0.43(-1.15%) |
Sep 18, 2012 | 37.40 | 37.58 | 37.02 | 37.46 | 739,425 | -0.09(-0.24%) |
Sep 17, 2012 | 37.42 | 37.91 | 36.33 | 37.55 | 1,293,938 | -0.67(-1.75%) |
Sep 14, 2012 | 39.18 | 39.50 | 37.81 | 38.22 | 1,301,934 | -0.95(-2.43%) |
Sep 13, 2012 | 38.61 | 39.82 | 38.10 | 39.17 | 867,826 | +0.66(+1.71%) |
Sep 12, 2012 | 38.33 | 38.74 | 38.08 | 38.51 | 1,220,751 | +0.41(+1.08%) |
Sep 11, 2012 | 37.81 | 38.74 | 37.56 | 38.10 | 1,202,096 | +0.62(+1.65%) |
Sep 10, 2012 | 37.92 | 37.97 | 37.27 | 37.48 | 855,124 | -0.44(-1.16%) |
Sep 07, 2012 | 37.74 | 38.24 | 37.36 | 37.92 | 1,167,764 | +0.55(+1.47%) |
Sep 06, 2012 | 35.95 | 37.72 | 35.78 | 37.37 | 1,660,383 | +1.73(+4.85%) |
Sep 05, 2012 | 34.97 | 35.84 | 34.97 | 35.64 | 1,305,164 | +0.46(+1.31%) |
Sep 04, 2012 | 33.92 | 35.40 | 33.71 | 35.18 | 740,735 | +1.23(+3.62%) |
Aug 31, 2012 | 33.89 | 34.50 | 33.82 | 33.95 | 822,185 | +0.12(+0.35%) |
Aug 30, 2012 | 33.66 | 34.06 | 33.41 | 33.83 | 856,242 | -0.16(-0.47%) |
Aug 29, 2012 | 33.60 | 34.05 | 33.19 | 33.99 | 545,745 | +1.17(+3.56%) |
Aug 27, 2012 | 32.93 | 33.16 | 32.42 | 32.82 | 643,273 | -0.07(-0.21%) |
Aug 24, 2012 | 32.22 | 33.30 | 32.17 | 32.89 | 796,459 | +0.49(+1.51%) |
Aug 23, 2012 | 33.65 | 33.89 | 32.13 | 32.40 | 1,271,231 | -1.38(-4.09%) |
Aug 22, 2012 | 34.10 | 34.17 | 33.56 | 33.78 | 599,978 | -0.29(-0.85%) |
Aug 21, 2012 | 34.01 | 34.53 | 33.85 | 34.07 | 825,050 | +0.10(+0.29%) |
Aug 20, 2012 | 34.73 | 35.05 | 33.54 | 33.97 | 985,209 | -0.70(-2.02%) |
Aug 17, 2012 | 34.26 | 34.68 | 34.00 | 34.67 | 552,289 | +0.36(+1.05%) |
Aug 16, 2012 | 34.30 | 34.48 | 33.73 | 34.31 | 402,634 | +0.06(+0.18%) |
Aug 15, 2012 | 34.08 | 34.34 | 33.81 | 34.25 | 434,559 | -0.02(-0.06%) |
Aug 14, 2012 | 34.29 | 34.85 | 34.07 | 34.27 | 573,795 | +0.23(+0.68%) |
Aug 13, 2012 | 34.50 | 34.52 | 33.52 | 34.04 | 483,305 | -0.40(-1.16%) |
Aug 10, 2012 | 34.57 | 34.60 | 34.21 | 34.44 | 303,229 | -0.28(-0.81%) |
Aug 09, 2012 | 34.59 | 34.91 | 34.32 | 34.72 | 614,830 | +0.13(+0.38%) |
Aug 08, 2012 | 34.95 | 35.20 | 34.41 | 34.59 | 544,814 | -0.70(-1.98%) |
Aug 07, 2012 | 34.38 | 35.77 | 34.38 | 35.29 | 917,661 | +1.03(+3.01%) |
Aug 06, 2012 | 35.10 | 35.16 | 34.23 | 34.26 | 682,230 | -0.04(-0.12%) |
Aug 03, 2012 | 34.25 | 34.85 | 34.18 | 34.30 | 946,320 | +0.74(+2.21%) |
Aug 02, 2012 | 33.73 | 33.86 | 32.50 | 33.56 | 922,548 | -0.01(-0.03%) |
Aug 01, 2012 | 34.08 | 34.50 | 33.43 | 33.57 | 1,079,256 | -0.39(-1.15%) |
Jul 31, 2012 | 34.44 | 35.05 | 33.94 | 33.96 | 1,238,240 | -0.38(-1.11%) |
Jul 30, 2012 | 36.06 | 36.10 | 34.14 | 34.34 | 1,721,463 | -1.48(-4.13%) |
Jul 27, 2012 | 35.03 | 36.04 | 35.03 | 35.82 | 1,905,468 | +0.82(+2.34%) |
Jul 26, 2012 | 34.79 | 35.40 | 34.54 | 35.00 | 1,870,433 | +0.74(+2.16%) |
Jul 25, 2012 | 33.13 | 34.41 | 33.13 | 34.26 | 2,371,077 | +1.10(+3.32%) |
Jul 24, 2012 | 33.51 | 33.85 | 32.86 | 33.16 | 1,511,209 | -0.49(-1.46%) |
Jul 23, 2012 | 33.35 | 33.77 | 33.04 | 33.65 | 1,601,062 | -0.53(-1.55%) |
Jul 20, 2012 | 31.21 | 34.30 | 31.00 | 34.18 | 5,130,668 | +2.48(+7.82%) |
Jul 19, 2012 | 31.10 | 32.00 | 30.79 | 31.70 | 2,992,119 | +0.84(+2.72%) |
Jul 18, 2012 | 30.76 | 31.28 | 30.12 | 30.86 | 1,630,048 | -0.03(-0.10%) |
Jul 17, 2012 | 31.20 | 31.38 | 30.12 | 30.89 | 1,391,738 | -0.09(-0.29%) |
Jul 16, 2012 | 31.47 | 31.47 | 30.02 | 30.98 | 2,176,914 | -0.68(-2.15%) |
Jul 13, 2012 | 31.84 | 31.86 | 31.45 | 31.66 | 884,211 | +0.08(+0.25%) |
Jul 12, 2012 | 32.23 | 32.41 | 31.22 | 31.58 | 1,537,291 | -1.19(-3.63%) |
Jul 11, 2012 | 33.52 | 33.60 | 32.44 | 32.77 | 981,712 | -0.82(-2.44%) |
Jul 10, 2012 | 34.90 | 35.47 | 33.36 | 33.59 | 1,398,062 | -1.05(-3.03%) |
Jul 09, 2012 | 34.19 | 34.81 | 34.12 | 34.64 | 843,369 | +0.44(+1.29%) |
Jul 06, 2012 | 34.75 | 34.81 | 34.00 | 34.20 | 604,409 | -0.74(-2.12%) |
Jul 05, 2012 | 35.00 | 35.55 | 34.61 | 34.94 | 674,250 | -0.10(-0.29%) |
Jul 03, 2012 | 35.53 | 35.56 | 34.80 | 35.04 | 717,080 | -0.18(-0.51%) |