Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.23 | 35.23 | 34.99 | 35.14 | 803,431 | -0.10(-0.28%) |
Sep 27, 2012 | 35.01 | 35.56 | 34.83 | 35.23 | 650,330 | +0.29(+0.83%) |
Sep 26, 2012 | 34.94 | 34.95 | 34.59 | 34.94 | 618,984 | -0.11(-0.31%) |
Sep 25, 2012 | 35.80 | 35.83 | 35.05 | 35.05 | 629,166 | -0.64(-1.79%) |
Sep 24, 2012 | 36.15 | 36.20 | 35.63 | 35.69 | 736,298 | -0.55(-1.53%) |
Sep 21, 2012 | 37.17 | 37.21 | 36.13 | 36.24 | 3,463,334 | -0.86(-2.32%) |
Sep 20, 2012 | 36.64 | 37.10 | 36.36 | 37.10 | 1,535,518 | +0.48(+1.31%) |
Sep 19, 2012 | 36.57 | 36.88 | 36.44 | 36.62 | 2,069,977 | +0.11(+0.31%) |
Sep 18, 2012 | 36.93 | 37.02 | 36.48 | 36.51 | 1,271,430 | -0.42(-1.14%) |
Sep 17, 2012 | 35.99 | 37.23 | 35.67 | 36.93 | 2,460,555 | +1.36(+3.83%) |
Sep 14, 2012 | 35.84 | 35.89 | 35.47 | 35.57 | 423,983 | +0.04(+0.11%) |
Sep 13, 2012 | 35.48 | 35.66 | 35.33 | 35.53 | 902,766 | +0.08(+0.23%) |
Sep 12, 2012 | 35.50 | 35.63 | 35.36 | 35.45 | 580,748 | -0.05(-0.13%) |
Sep 11, 2012 | 35.43 | 35.65 | 35.23 | 35.50 | 383,523 | -0.03(-0.08%) |
Sep 10, 2012 | 35.71 | 35.80 | 35.28 | 35.52 | 248,956 | -0.19(-0.53%) |
Sep 07, 2012 | 35.71 | 35.81 | 35.55 | 35.71 | 742,439 | +0.15(+0.42%) |
Sep 06, 2012 | 35.31 | 35.67 | 35.14 | 35.56 | 715,933 | +0.50(+1.41%) |
Sep 05, 2012 | 34.84 | 35.16 | 34.72 | 35.07 | 531,028 | +0.26(+0.74%) |
Sep 04, 2012 | 34.97 | 35.19 | 34.69 | 34.81 | 813,248 | -0.32(-0.92%) |
Aug 31, 2012 | 35.15 | 35.28 | 34.81 | 35.14 | 1,095,109 | +0.26(+0.75%) |
Aug 30, 2012 | 34.62 | 34.99 | 34.60 | 34.87 | 674,559 | -0.07(-0.20%) |
Aug 29, 2012 | 34.96 | 35.50 | 34.86 | 34.94 | 1,054,558 | +0.84(+2.46%) |
Aug 27, 2012 | 33.78 | 34.32 | 33.73 | 34.10 | 586,892 | +0.23(+0.69%) |
Aug 24, 2012 | 34.02 | 34.28 | 33.60 | 33.87 | 837,158 | -0.36(-1.05%) |
Aug 23, 2012 | 34.74 | 35.00 | 34.09 | 34.23 | 784,593 | -0.62(-1.78%) |
Aug 22, 2012 | 34.61 | 34.93 | 34.51 | 34.85 | 535,720 | +0.15(+0.43%) |
Aug 21, 2012 | 34.94 | 35.06 | 34.68 | 34.70 | 529,250 | -0.14(-0.41%) |
Aug 20, 2012 | 34.70 | 34.94 | 34.69 | 34.85 | 361,036 | -0.10(-0.29%) |
Aug 17, 2012 | 34.36 | 35.00 | 34.36 | 34.95 | 618,982 | +0.60(+1.76%) |
Aug 16, 2012 | 34.28 | 34.40 | 34.18 | 34.34 | 1,095,907 | -0.05(-0.15%) |
Aug 15, 2012 | 33.96 | 34.43 | 33.82 | 34.40 | 314,966 | +0.38(+1.12%) |
Aug 14, 2012 | 34.26 | 34.29 | 33.97 | 34.01 | 540,661 | -0.06(-0.17%) |
Aug 13, 2012 | 34.20 | 34.24 | 33.98 | 34.07 | 391,563 | -0.21(-0.60%) |
Aug 10, 2012 | 33.76 | 34.39 | 33.64 | 34.28 | 430,356 | +0.39(+1.14%) |
Aug 09, 2012 | 33.96 | 34.20 | 33.58 | 33.89 | 339,044 | -0.06(-0.18%) |
Aug 08, 2012 | 33.47 | 34.22 | 33.47 | 33.95 | 339,026 | +0.09(+0.27%) |
Aug 07, 2012 | 33.91 | 34.34 | 33.82 | 33.86 | 424,555 | -0.06(-0.17%) |
Aug 06, 2012 | 34.26 | 34.48 | 33.90 | 33.92 | 210,147 | -0.25(-0.72%) |
Aug 03, 2012 | 33.77 | 34.21 | 33.57 | 34.16 | 574,400 | +1.02(+3.08%) |
Aug 02, 2012 | 33.47 | 33.60 | 32.94 | 33.14 | 473,288 | -0.51(-1.52%) |
Aug 01, 2012 | 34.10 | 34.49 | 33.57 | 33.65 | 381,091 | -0.51(-1.49%) |
Jul 31, 2012 | 34.34 | 34.51 | 33.96 | 34.16 | 625,929 | -0.31(-0.89%) |
Jul 30, 2012 | 32.86 | 34.62 | 32.86 | 34.47 | 555,307 | +0.10(+0.30%) |
Jul 27, 2012 | 33.96 | 34.46 | 33.18 | 34.37 | 1,050,728 | +0.57(+1.69%) |
Jul 26, 2012 | 33.94 | 34.01 | 33.56 | 33.80 | 674,394 | +0.15(+0.44%) |
Jul 25, 2012 | 33.75 | 33.86 | 33.56 | 33.65 | 745,435 | -0.10(-0.29%) |
Jul 24, 2012 | 33.51 | 33.76 | 33.45 | 33.75 | 971,129 | -0.05(-0.13%) |
Jul 23, 2012 | 32.94 | 33.83 | 32.88 | 33.79 | 895,420 | -0.04(-0.12%) |
Jul 20, 2012 | 33.45 | 33.89 | 33.23 | 33.83 | 807,629 | +0.19(+0.56%) |
Jul 19, 2012 | 33.77 | 34.08 | 33.53 | 33.64 | 726,441 | -0.19(-0.56%) |
Jul 18, 2012 | 33.72 | 33.93 | 33.36 | 33.83 | 812,102 | +0.20(+0.59%) |
Jul 17, 2012 | 33.55 | 33.63 | 33.07 | 33.63 | 1,674,603 | +0.59(+1.79%) |
Jul 16, 2012 | 33.02 | 33.24 | 32.88 | 33.04 | 290,132 | -0.17(-0.51%) |
Jul 13, 2012 | 32.79 | 33.53 | 32.79 | 33.21 | 667,020 | +0.42(+1.29%) |
Jul 12, 2012 | 32.57 | 32.94 | 32.16 | 32.79 | 779,555 | +0.04(+0.12%) |
Jul 11, 2012 | 32.20 | 32.79 | 32.02 | 32.75 | 1,124,808 | +0.78(+2.42%) |
Jul 10, 2012 | 32.16 | 32.46 | 31.82 | 31.97 | 368,552 | -0.11(-0.34%) |
Jul 09, 2012 | 32.22 | 32.22 | 31.80 | 32.08 | 374,671 | -0.05(-0.14%) |
Jul 06, 2012 | 32.02 | 32.17 | 31.85 | 32.13 | 326,444 | -0.19(-0.58%) |
Jul 05, 2012 | 32.08 | 32.44 | 31.94 | 32.31 | 627,990 | +0.13(+0.39%) |
Jul 03, 2012 | 32.00 | 32.43 | 31.92 | 32.19 | 931,533 | +0.16(+0.50%) |