Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.07 | 37.24 | 36.62 | 36.65 | 325,815 | -0.72(-1.93%) |
Sep 27, 2012 | 36.86 | 37.97 | 36.54 | 37.37 | 457,899 | +0.86(+2.36%) |
Sep 26, 2012 | 37.26 | 37.26 | 36.00 | 36.51 | 733,637 | -0.78(-2.09%) |
Sep 25, 2012 | 38.47 | 38.88 | 37.25 | 37.29 | 414,416 | -0.98(-2.56%) |
Sep 24, 2012 | 38.27 | 38.49 | 37.51 | 38.27 | 379,553 | -0.23(-0.60%) |
Sep 21, 2012 | 39.83 | 40.32 | 37.89 | 38.50 | 1,268,946 | -0.84(-2.14%) |
Sep 20, 2012 | 39.89 | 39.89 | 38.94 | 39.34 | 572,025 | -0.97(-2.41%) |
Sep 19, 2012 | 39.82 | 40.74 | 38.99 | 40.31 | 1,168,634 | +0.55(+1.38%) |
Sep 18, 2012 | 40.28 | 40.38 | 38.58 | 39.76 | 1,157,405 | -0.62(-1.54%) |
Sep 17, 2012 | 40.47 | 41.52 | 40.18 | 40.38 | 537,117 | -0.44(-1.08%) |
Sep 14, 2012 | 41.67 | 42.39 | 40.45 | 40.82 | 1,041,393 | -0.52(-1.26%) |
Sep 13, 2012 | 40.47 | 41.50 | 39.93 | 41.34 | 450,749 | +0.78(+1.92%) |
Sep 12, 2012 | 40.29 | 40.84 | 39.73 | 40.56 | 505,745 | +0.75(+1.88%) |
Sep 11, 2012 | 38.84 | 39.86 | 38.72 | 39.81 | 499,203 | +1.15(+2.97%) |
Sep 10, 2012 | 39.70 | 39.89 | 38.62 | 38.66 | 645,354 | -1.22(-3.06%) |
Sep 07, 2012 | 39.20 | 40.22 | 38.85 | 39.88 | 452,279 | +0.63(+1.61%) |
Sep 06, 2012 | 38.77 | 40.29 | 38.72 | 39.25 | 546,971 | +0.86(+2.24%) |
Sep 05, 2012 | 38.45 | 38.78 | 38.14 | 38.39 | 472,393 | -0.05(-0.13%) |
Sep 04, 2012 | 38.87 | 38.92 | 37.71 | 38.44 | 481,756 | -0.40(-1.03%) |
Aug 31, 2012 | 38.82 | 39.17 | 38.31 | 38.84 | 377,545 | +0.49(+1.28%) |
Aug 30, 2012 | 38.79 | 39.03 | 37.82 | 38.35 | 491,544 | -0.71(-1.82%) |
Aug 29, 2012 | 40.34 | 40.34 | 38.97 | 39.06 | 500,771 | -1.41(-3.48%) |
Aug 27, 2012 | 39.84 | 40.76 | 39.43 | 40.47 | 434,410 | +1.01(+2.56%) |
Aug 24, 2012 | 40.27 | 40.34 | 39.28 | 39.46 | 728,770 | -0.79(-1.96%) |
Aug 23, 2012 | 41.24 | 41.28 | 40.17 | 40.25 | 462,452 | -1.17(-2.82%) |
Aug 22, 2012 | 41.86 | 41.97 | 41.15 | 41.42 | 548,077 | -0.54(-1.29%) |
Aug 21, 2012 | 41.95 | 42.48 | 41.76 | 41.96 | 599,826 | +0.01(+0.02%) |
Aug 20, 2012 | 42.50 | 42.50 | 41.76 | 41.95 | 299,326 | -0.53(-1.25%) |
Aug 17, 2012 | 42.39 | 42.72 | 42.14 | 42.48 | 445,370 | +0.01(+0.02%) |
Aug 16, 2012 | 42.00 | 42.58 | 41.50 | 42.47 | 463,163 | +0.56(+1.34%) |
Aug 15, 2012 | 41.07 | 41.95 | 40.91 | 41.91 | 452,557 | +0.84(+2.05%) |
Aug 14, 2012 | 41.78 | 42.20 | 40.93 | 41.07 | 516,782 | -0.57(-1.37%) |
Aug 13, 2012 | 42.54 | 42.54 | 41.02 | 41.64 | 559,916 | -0.86(-2.02%) |
Aug 10, 2012 | 41.36 | 42.64 | 40.90 | 42.50 | 685,380 | +0.89(+2.14%) |
Aug 09, 2012 | 39.72 | 41.66 | 39.71 | 41.61 | 1,147,269 | +1.67(+4.18%) |
Aug 08, 2012 | 39.30 | 40.22 | 39.16 | 39.94 | 1,943,527 | +0.78(+1.99%) |
Aug 07, 2012 | 38.36 | 39.70 | 37.79 | 39.16 | 1,288,981 | -0.54(-1.36%) |
Aug 06, 2012 | 39.52 | 40.09 | 38.60 | 39.70 | 685,293 | +0.18(+0.46%) |
Aug 03, 2012 | 36.77 | 39.95 | 36.75 | 39.52 | 1,217,820 | +3.73(+10.42%) |
Aug 02, 2012 | 37.36 | 39.69 | 34.00 | 35.79 | 3,048,622 | -5.85(-14.05%) |
Aug 01, 2012 | 42.51 | 43.09 | 41.45 | 41.64 | 517,095 | -0.71(-1.68%) |
Jul 31, 2012 | 43.17 | 43.78 | 42.32 | 42.35 | 503,199 | -0.95(-2.19%) |
Jul 30, 2012 | 42.97 | 43.34 | 42.68 | 43.30 | 384,521 | +0.28(+0.65%) |
Jul 27, 2012 | 41.36 | 43.33 | 41.18 | 43.02 | 716,420 | +1.92(+4.67%) |
Jul 26, 2012 | 40.84 | 41.60 | 40.50 | 41.10 | 404,097 | +1.28(+3.21%) |
Jul 25, 2012 | 39.96 | 40.29 | 39.23 | 39.82 | 182,516 | +0.21(+0.53%) |
Jul 24, 2012 | 40.02 | 40.02 | 39.12 | 39.61 | 337,941 | -0.23(-0.58%) |
Jul 23, 2012 | 39.84 | 40.30 | 39.49 | 39.84 | 369,238 | -0.97(-2.38%) |
Jul 20, 2012 | 39.94 | 40.89 | 39.64 | 40.81 | 584,362 | +0.57(+1.42%) |
Jul 19, 2012 | 40.80 | 41.00 | 40.15 | 40.24 | 233,296 | -0.26(-0.64%) |
Jul 18, 2012 | 39.95 | 40.68 | 39.68 | 40.50 | 397,844 | +0.53(+1.33%) |
Jul 17, 2012 | 40.24 | 40.34 | 39.17 | 39.97 | 201,244 | +0.06(+0.15%) |
Jul 16, 2012 | 39.63 | 40.04 | 39.10 | 39.91 | 373,821 | +0.19(+0.48%) |
Jul 13, 2012 | 39.32 | 39.99 | 39.14 | 39.72 | 646,574 | +0.47(+1.20%) |
Jul 12, 2012 | 39.27 | 39.59 | 38.46 | 39.25 | 440,082 | -0.23(-0.58%) |
Jul 11, 2012 | 39.24 | 39.92 | 39.04 | 39.48 | 392,951 | +0.43(+1.10%) |
Jul 10, 2012 | 39.90 | 40.00 | 38.67 | 39.05 | 331,950 | -0.65(-1.64%) |
Jul 09, 2012 | 39.58 | 39.98 | 39.23 | 39.70 | 487,779 | +0.01(+0.03%) |
Jul 06, 2012 | 39.39 | 39.91 | 39.17 | 39.69 | 469,810 | -0.44(-1.10%) |
Jul 05, 2012 | 39.77 | 40.93 | 39.69 | 40.13 | 669,501 | +0.14(+0.35%) |
Jul 03, 2012 | 39.31 | 39.99 | 39.10 | 39.99 | 189,722 | +0.82(+2.09%) |