Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.56 | 39.97 | 39.48 | 39.61 | 4,741 | -0.22(-0.56%) |
Sep 27, 2012 | 39.33 | 39.99 | 39.16 | 39.83 | 21,812 | +0.31(+0.79%) |
Sep 26, 2012 | 39.69 | 39.69 | 39.40 | 39.52 | 19,437 | -0.09(-0.22%) |
Sep 25, 2012 | 39.67 | 40.03 | 39.54 | 39.61 | 12,124 | +0.28(+0.71%) |
Sep 24, 2012 | 39.16 | 39.33 | 38.89 | 39.33 | 29,509 | +0.14(+0.35%) |
Sep 21, 2012 | 39.61 | 40.14 | 39.20 | 39.20 | 42,854 | -0.25(-0.63%) |
Sep 20, 2012 | 39.37 | 39.44 | 39.20 | 39.44 | 5,676 | -0.17(-0.42%) |
Sep 19, 2012 | 39.53 | 39.61 | 39.17 | 39.61 | 14,737 | +0.11(+0.28%) |
Sep 18, 2012 | 39.41 | 39.59 | 38.96 | 39.50 | 7,180 | -0.06(-0.14%) |
Sep 17, 2012 | 39.56 | 39.80 | 39.24 | 39.56 | 22,075 | -0.13(-0.32%) |
Sep 14, 2012 | 39.39 | 39.73 | 39.10 | 39.68 | 17,635 | +0.45(+1.16%) |
Sep 13, 2012 | 38.51 | 39.81 | 38.12 | 39.23 | 18,879 | +0.72(+1.86%) |
Sep 12, 2012 | 37.64 | 38.51 | 37.64 | 38.51 | 19,325 | +0.82(+2.18%) |
Sep 11, 2012 | 37.34 | 37.72 | 37.34 | 37.69 | 18,017 | +0.37(+1.00%) |
Sep 10, 2012 | 37.09 | 37.32 | 36.90 | 37.32 | 5,884 | +0.44(+1.19%) |
Sep 07, 2012 | 37.12 | 37.12 | 36.77 | 36.88 | 8,129 | -0.08(-0.22%) |
Sep 06, 2012 | 36.94 | 37.10 | 36.39 | 36.96 | 21,298 | +0.21(+0.56%) |
Sep 05, 2012 | 36.31 | 37.06 | 36.00 | 36.75 | 7,167 | +0.36(+0.98%) |
Sep 04, 2012 | 36.05 | 36.71 | 35.98 | 36.40 | 11,188 | +0.72(+2.02%) |
Aug 31, 2012 | 36.09 | 36.13 | 35.68 | 35.68 | 8,095 | -0.02(-0.04%) |
Aug 30, 2012 | 36.33 | 36.34 | 35.62 | 35.69 | 5,302 | -1.08(-2.95%) |
Aug 29, 2012 | 37.06 | 37.06 | 36.53 | 36.78 | 7,140 | +0.28(+0.78%) |
Aug 27, 2012 | 36.99 | 37.17 | 36.17 | 36.49 | 17,819 | -0.49(-1.33%) |
Aug 24, 2012 | 36.30 | 37.06 | 36.30 | 36.98 | 18,634 | +0.39(+1.06%) |
Aug 23, 2012 | 36.43 | 36.68 | 36.31 | 36.60 | 12,552 | +0.10(+0.28%) |
Aug 22, 2012 | 36.71 | 36.71 | 35.97 | 36.49 | 5,109 | +0.05(+0.13%) |
Aug 21, 2012 | 36.23 | 36.82 | 36.09 | 36.45 | 15,889 | +0.36(+1.01%) |
Aug 20, 2012 | 35.81 | 36.23 | 35.50 | 36.08 | 11,518 | -0.08(-0.22%) |
Aug 17, 2012 | 34.87 | 36.21 | 34.87 | 36.16 | 5,922 | +1.09(+3.11%) |
Aug 16, 2012 | 33.93 | 35.07 | 33.84 | 35.07 | 8,400 | +0.93(+2.71%) |
Aug 15, 2012 | 33.70 | 34.14 | 33.64 | 34.14 | 5,530 | +0.27(+0.79%) |
Aug 14, 2012 | 34.38 | 34.38 | 33.87 | 33.87 | 1,155 | -0.46(-1.34%) |
Aug 13, 2012 | 34.14 | 34.33 | 33.39 | 34.33 | 5,459 | +0.22(+0.65%) |
Aug 10, 2012 | 34.90 | 34.90 | 33.26 | 34.11 | 8,619 | -0.75(-2.16%) |
Aug 09, 2012 | 35.81 | 35.81 | 34.60 | 34.86 | 11,610 | -1.18(-3.27%) |
Aug 08, 2012 | 36.09 | 36.09 | 35.82 | 36.04 | 3,617 | -0.12(-0.33%) |
Aug 07, 2012 | 36.49 | 36.53 | 35.87 | 36.16 | 14,077 | -0.11(-0.31%) |
Aug 06, 2012 | 35.60 | 36.59 | 35.49 | 36.27 | 16,430 | +0.43(+1.19%) |
Aug 03, 2012 | 34.96 | 36.20 | 34.96 | 35.84 | 19,729 | +1.61(+4.69%) |
Aug 02, 2012 | 33.54 | 35.01 | 33.53 | 34.24 | 15,633 | +0.45(+1.33%) |
Aug 01, 2012 | 35.35 | 35.72 | 33.77 | 33.79 | 21,759 | -1.57(-4.43%) |
Jul 31, 2012 | 35.28 | 35.86 | 35.11 | 35.35 | 8,064 | -0.27(-0.76%) |
Jul 30, 2012 | 36.08 | 36.19 | 35.41 | 35.62 | 4,214 | -0.57(-1.57%) |
Jul 27, 2012 | 34.82 | 36.26 | 34.67 | 36.19 | 20,634 | +1.69(+4.91%) |
Jul 26, 2012 | 35.08 | 35.38 | 34.18 | 34.50 | 28,931 | +0.18(+0.53%) |
Jul 25, 2012 | 34.45 | 34.57 | 33.78 | 34.32 | 35,344 | +0.19(+0.56%) |
Jul 24, 2012 | 34.81 | 34.84 | 33.95 | 34.13 | 13,430 | -0.61(-1.75%) |
Jul 23, 2012 | 35.25 | 35.58 | 34.74 | 34.74 | 11,328 | -1.31(-3.64%) |
Jul 20, 2012 | 36.95 | 36.95 | 35.81 | 36.05 | 23,026 | -1.22(-3.27%) |
Jul 19, 2012 | 37.93 | 37.93 | 37.27 | 37.27 | 3,366 | -0.58(-1.53%) |
Jul 18, 2012 | 37.74 | 38.03 | 37.44 | 37.85 | 8,815 | +0.08(+0.21%) |
Jul 17, 2012 | 37.91 | 37.91 | 37.25 | 37.77 | 3,541 | +0.35(+0.93%) |
Jul 16, 2012 | 37.78 | 37.78 | 37.23 | 37.42 | 4,444 | -0.51(-1.36%) |
Jul 13, 2012 | 36.15 | 38.04 | 36.15 | 37.93 | 24,592 | +2.10(+5.87%) |
Jul 12, 2012 | 35.55 | 36.27 | 34.40 | 35.83 | 15,359 | +0.08(+0.22%) |
Jul 11, 2012 | 35.69 | 35.99 | 34.91 | 35.75 | 12,038 | +0.06(+0.16%) |
Jul 10, 2012 | 36.35 | 36.35 | 35.66 | 35.69 | 7,722 | -0.31(-0.86%) |
Jul 09, 2012 | 35.25 | 36.30 | 35.15 | 36.00 | 22,222 | +0.79(+2.25%) |
Jul 06, 2012 | 35.24 | 35.57 | 34.90 | 35.21 | 12,808 | -0.66(-1.83%) |
Jul 05, 2012 | 36.45 | 36.45 | 35.58 | 35.87 | 7,733 | -0.76(-2.07%) |
Jul 03, 2012 | 35.55 | 36.69 | 35.55 | 36.63 | 8,150 | +0.95(+2.66%) |