Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.11 | 38.13 | 37.22 | 37.69 | 179,963 | -0.48(-1.25%) |
Sep 27, 2012 | 37.39 | 38.27 | 37.32 | 38.17 | 260,905 | +1.12(+3.02%) |
Sep 26, 2012 | 37.24 | 37.30 | 36.95 | 37.05 | 251,165 | -0.79(-2.08%) |
Sep 25, 2012 | 38.90 | 39.19 | 37.74 | 37.84 | 233,304 | -0.91(-2.36%) |
Sep 24, 2012 | 38.98 | 38.98 | 38.44 | 38.75 | 146,544 | -0.58(-1.47%) |
Sep 21, 2012 | 39.39 | 39.55 | 39.20 | 39.33 | 110,596 | +0.23(+0.59%) |
Sep 20, 2012 | 38.81 | 39.28 | 38.60 | 39.10 | 217,309 | -0.29(-0.73%) |
Sep 19, 2012 | 39.84 | 39.86 | 39.10 | 39.39 | 205,193 | -0.55(-1.37%) |
Sep 18, 2012 | 40.66 | 40.96 | 39.73 | 39.93 | 226,056 | -1.02(-2.50%) |
Sep 17, 2012 | 40.63 | 41.11 | 40.53 | 40.96 | 362,180 | +0.13(+0.31%) |
Sep 14, 2012 | 39.57 | 40.96 | 39.53 | 40.83 | 636,909 | +1.54(+3.92%) |
Sep 13, 2012 | 38.24 | 39.35 | 37.93 | 39.29 | 301,318 | +1.07(+2.81%) |
Sep 12, 2012 | 37.92 | 38.30 | 37.61 | 38.22 | 219,840 | +0.50(+1.33%) |
Sep 11, 2012 | 37.95 | 38.26 | 37.48 | 37.72 | 213,827 | -0.08(-0.21%) |
Sep 10, 2012 | 38.32 | 38.33 | 37.59 | 37.80 | 207,628 | -0.51(-1.33%) |
Sep 07, 2012 | 37.57 | 38.35 | 37.55 | 38.31 | 368,989 | +0.92(+2.47%) |
Sep 06, 2012 | 36.57 | 37.60 | 36.57 | 37.38 | 436,665 | +1.45(+4.02%) |
Sep 05, 2012 | 35.82 | 36.34 | 35.68 | 35.94 | 688,565 | -0.07(-0.20%) |
Sep 04, 2012 | 36.34 | 36.54 | 35.61 | 36.01 | 211,833 | -0.17(-0.46%) |
Aug 31, 2012 | 36.14 | 36.56 | 35.96 | 36.18 | 281,434 | +0.41(+1.13%) |
Aug 30, 2012 | 36.28 | 36.31 | 35.71 | 35.77 | 143,267 | -0.61(-1.68%) |
Aug 29, 2012 | 36.95 | 37.03 | 36.18 | 36.38 | 108,769 | -0.38(-1.04%) |
Aug 27, 2012 | 37.62 | 37.62 | 36.69 | 36.76 | 201,804 | -0.63(-1.68%) |
Aug 24, 2012 | 37.71 | 37.81 | 37.34 | 37.39 | 129,392 | -0.39(-1.03%) |
Aug 23, 2012 | 37.91 | 38.19 | 37.55 | 37.78 | 313,818 | -0.13(-0.34%) |
Aug 22, 2012 | 37.98 | 38.04 | 37.28 | 37.91 | 300,897 | -0.06(-0.17%) |
Aug 21, 2012 | 38.31 | 38.67 | 37.82 | 37.97 | 249,078 | +0.07(+0.19%) |
Aug 20, 2012 | 38.11 | 38.13 | 37.37 | 37.90 | 167,726 | -0.13(-0.33%) |
Aug 17, 2012 | 37.38 | 38.22 | 37.26 | 38.03 | 368,177 | +0.76(+2.05%) |
Aug 16, 2012 | 36.96 | 37.39 | 36.38 | 37.27 | 334,817 | +0.70(+1.91%) |
Aug 15, 2012 | 35.95 | 36.84 | 35.82 | 36.57 | 586,831 | +0.75(+2.09%) |
Aug 14, 2012 | 35.90 | 36.02 | 35.47 | 35.82 | 230,214 | +0.54(+1.53%) |
Aug 13, 2012 | 34.71 | 35.30 | 34.36 | 35.28 | 271,321 | +0.52(+1.51%) |
Aug 10, 2012 | 34.98 | 35.08 | 34.37 | 34.75 | 165,627 | -0.50(-1.42%) |
Aug 09, 2012 | 34.15 | 35.44 | 34.07 | 35.25 | 251,227 | +1.12(+3.28%) |
Aug 08, 2012 | 34.08 | 34.36 | 33.87 | 34.13 | 171,519 | -0.06(-0.19%) |
Aug 07, 2012 | 33.09 | 34.24 | 33.09 | 34.20 | 239,316 | +1.13(+3.41%) |
Aug 06, 2012 | 32.52 | 33.48 | 32.52 | 33.07 | 133,331 | +0.53(+1.64%) |
Aug 03, 2012 | 32.39 | 32.71 | 32.18 | 32.54 | 279,506 | +0.99(+3.15%) |
Aug 02, 2012 | 32.54 | 32.58 | 31.47 | 31.54 | 280,841 | -1.27(-3.87%) |
Aug 01, 2012 | 33.19 | 33.26 | 32.75 | 32.82 | 219,162 | -0.14(-0.43%) |
Jul 31, 2012 | 33.79 | 33.79 | 32.91 | 32.96 | 141,409 | -0.75(-2.22%) |
Jul 30, 2012 | 33.94 | 33.94 | 33.56 | 33.71 | 216,256 | -0.18(-0.54%) |
Jul 27, 2012 | 33.27 | 34.17 | 33.10 | 33.89 | 226,969 | +0.69(+2.08%) |
Jul 26, 2012 | 32.97 | 33.48 | 32.57 | 33.20 | 198,401 | +0.79(+2.45%) |
Jul 25, 2012 | 32.51 | 32.62 | 31.95 | 32.40 | 181,449 | +0.27(+0.84%) |
Jul 24, 2012 | 32.97 | 33.16 | 31.95 | 32.13 | 277,921 | -0.91(-2.74%) |
Jul 23, 2012 | 33.15 | 33.21 | 32.08 | 33.04 | 306,609 | -0.90(-2.65%) |
Jul 20, 2012 | 33.89 | 34.10 | 33.51 | 33.94 | 191,002 | -0.33(-0.97%) |
Jul 19, 2012 | 33.29 | 34.50 | 33.03 | 34.27 | 344,857 | +1.14(+3.43%) |
Jul 18, 2012 | 32.87 | 33.31 | 32.62 | 33.13 | 338,792 | +0.18(+0.55%) |
Jul 17, 2012 | 32.94 | 33.05 | 31.39 | 32.95 | 669,347 | -0.09(-0.26%) |
Jul 16, 2012 | 33.28 | 33.29 | 32.86 | 33.04 | 259,579 | -0.25(-0.76%) |
Jul 13, 2012 | 32.83 | 33.49 | 32.82 | 33.29 | 217,031 | +0.53(+1.63%) |
Jul 12, 2012 | 32.59 | 33.00 | 32.18 | 32.76 | 325,274 | -0.33(-1.01%) |
Jul 11, 2012 | 32.35 | 33.21 | 32.35 | 33.09 | 325,325 | +0.67(+2.06%) |
Jul 10, 2012 | 33.33 | 33.49 | 32.19 | 32.43 | 320,624 | -0.79(-2.39%) |
Jul 09, 2012 | 33.46 | 33.71 | 33.05 | 33.22 | 318,627 | -0.39(-1.16%) |
Jul 06, 2012 | 33.57 | 33.77 | 33.28 | 33.61 | 219,678 | -0.46(-1.35%) |
Jul 05, 2012 | 34.47 | 34.62 | 33.61 | 34.07 | 274,591 | -0.59(-1.70%) |
Jul 03, 2012 | 33.80 | 35.12 | 33.62 | 34.66 | 234,934 | +1.40(+4.20%) |