Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 36.68 | 37.08 | 36.30 | 36.76 | 246,613 | -0.15(-0.41%) |
Sep 27, 2012 | 36.03 | 37.02 | 36.03 | 36.91 | 180,605 | +1.05(+2.93%) |
Sep 26, 2012 | 36.07 | 36.39 | 35.30 | 35.86 | 171,975 | -0.32(-0.88%) |
Sep 25, 2012 | 37.69 | 37.87 | 36.17 | 36.18 | 168,105 | -1.29(-3.44%) |
Sep 24, 2012 | 37.37 | 37.90 | 37.31 | 37.47 | 199,393 | -0.11(-0.29%) |
Sep 21, 2012 | 37.76 | 37.97 | 37.27 | 37.58 | 1,023,632 | +0.10(+0.27%) |
Sep 20, 2012 | 37.86 | 38.42 | 37.26 | 37.48 | 126,553 | -0.64(-1.68%) |
Sep 19, 2012 | 38.29 | 38.72 | 38.01 | 38.12 | 177,251 | -0.23(-0.60%) |
Sep 18, 2012 | 37.27 | 38.60 | 37.27 | 38.35 | 275,871 | -0.13(-0.34%) |
Sep 17, 2012 | 39.20 | 39.20 | 38.24 | 38.48 | 134,723 | -0.90(-2.29%) |
Sep 14, 2012 | 38.85 | 39.71 | 38.85 | 39.38 | 116,617 | +0.54(+1.39%) |
Sep 13, 2012 | 38.82 | 39.14 | 38.37 | 38.84 | 202,589 | +0.05(+0.13%) |
Sep 12, 2012 | 38.40 | 38.97 | 38.06 | 38.79 | 156,982 | +0.75(+1.97%) |
Sep 11, 2012 | 38.11 | 38.32 | 37.85 | 38.04 | 107,673 | -0.12(-0.31%) |
Sep 10, 2012 | 38.17 | 38.59 | 37.81 | 38.16 | 155,762 | -0.18(-0.47%) |
Sep 07, 2012 | 38.35 | 38.78 | 37.84 | 38.34 | 335,238 | -0.23(-0.60%) |
Sep 06, 2012 | 37.87 | 38.66 | 37.87 | 38.57 | 236,706 | +1.03(+2.74%) |
Sep 05, 2012 | 38.40 | 38.61 | 37.46 | 37.54 | 247,409 | -0.92(-2.39%) |
Sep 04, 2012 | 38.12 | 38.75 | 37.38 | 38.46 | 145,281 | +0.22(+0.58%) |
Aug 31, 2012 | 38.25 | 38.56 | 37.69 | 38.24 | 175,321 | +0.31(+0.82%) |
Aug 30, 2012 | 38.55 | 38.70 | 37.74 | 37.93 | 174,747 | -0.96(-2.47%) |
Aug 29, 2012 | 38.16 | 39.08 | 37.81 | 38.89 | 328,013 | +0.94(+2.48%) |
Aug 27, 2012 | 38.24 | 38.83 | 37.88 | 37.95 | 201,802 | -0.15(-0.39%) |
Aug 24, 2012 | 38.14 | 38.21 | 37.70 | 38.10 | 188,693 | -0.06(-0.16%) |
Aug 23, 2012 | 38.60 | 38.81 | 37.87 | 38.16 | 216,889 | -0.58(-1.50%) |
Aug 22, 2012 | 38.97 | 39.22 | 38.55 | 38.74 | 182,051 | -0.29(-0.74%) |
Aug 21, 2012 | 39.79 | 40.35 | 38.96 | 39.03 | 250,309 | -0.73(-1.84%) |
Aug 20, 2012 | 39.91 | 40.10 | 39.57 | 39.76 | 208,277 | -0.45(-1.12%) |
Aug 17, 2012 | 39.91 | 40.33 | 39.65 | 40.21 | 166,037 | +0.36(+0.90%) |
Aug 16, 2012 | 39.46 | 39.99 | 39.35 | 39.85 | 192,886 | +0.48(+1.22%) |
Aug 15, 2012 | 39.00 | 39.85 | 38.57 | 39.37 | 263,813 | +0.38(+0.97%) |
Aug 14, 2012 | 39.10 | 39.66 | 38.82 | 38.99 | 247,172 | +0.00(+0.00%) |
Aug 13, 2012 | 39.10 | 39.15 | 38.59 | 38.99 | 158,581 | -0.23(-0.59%) |
Aug 10, 2012 | 39.11 | 39.28 | 38.87 | 39.22 | 132,146 | +0.04(+0.10%) |
Aug 09, 2012 | 39.08 | 39.54 | 38.83 | 39.18 | 176,385 | +0.12(+0.31%) |
Aug 08, 2012 | 39.15 | 39.36 | 38.98 | 39.06 | 153,227 | -0.20(-0.51%) |
Aug 07, 2012 | 38.40 | 39.63 | 38.40 | 39.26 | 269,835 | +0.93(+2.43%) |
Aug 06, 2012 | 37.66 | 38.56 | 37.45 | 38.33 | 226,453 | +0.88(+2.35%) |
Aug 03, 2012 | 37.00 | 37.80 | 36.65 | 37.45 | 213,414 | +0.93(+2.55%) |
Aug 02, 2012 | 36.22 | 37.13 | 36.02 | 36.52 | 192,204 | +0.04(+0.11%) |
Aug 01, 2012 | 37.04 | 37.14 | 36.25 | 36.48 | 254,970 | -0.47(-1.27%) |
Jul 31, 2012 | 36.83 | 37.56 | 36.78 | 36.95 | 192,707 | +0.11(+0.30%) |
Jul 30, 2012 | 37.53 | 37.85 | 36.48 | 36.84 | 217,622 | -0.82(-2.18%) |
Jul 27, 2012 | 37.71 | 37.80 | 37.09 | 37.66 | 373,725 | +0.05(+0.13%) |
Jul 26, 2012 | 38.43 | 38.43 | 36.81 | 37.61 | 400,565 | +0.01(+0.03%) |
Jul 25, 2012 | 38.98 | 39.88 | 37.35 | 37.60 | 1,435,071 | +2.66(+7.61%) |
Jul 24, 2012 | 35.20 | 35.36 | 34.55 | 34.94 | 504,525 | -0.33(-0.94%) |
Jul 23, 2012 | 35.50 | 35.75 | 35.02 | 35.27 | 291,728 | -1.11(-3.05%) |
Jul 20, 2012 | 36.66 | 36.73 | 36.13 | 36.38 | 154,283 | -0.51(-1.38%) |
Jul 19, 2012 | 37.27 | 37.72 | 36.81 | 36.89 | 311,677 | -0.10(-0.27%) |
Jul 18, 2012 | 35.79 | 37.55 | 35.79 | 36.99 | 195,535 | +1.13(+3.15%) |
Jul 17, 2012 | 35.95 | 36.32 | 35.28 | 35.86 | 205,445 | +0.05(+0.14%) |
Jul 16, 2012 | 35.95 | 36.25 | 35.24 | 35.81 | 138,402 | -0.19(-0.53%) |
Jul 13, 2012 | 35.48 | 36.21 | 35.26 | 36.00 | 189,228 | +0.70(+1.98%) |
Jul 12, 2012 | 35.70 | 35.80 | 35.07 | 35.30 | 211,296 | -0.68(-1.89%) |
Jul 11, 2012 | 36.23 | 36.59 | 35.47 | 35.98 | 340,554 | -0.25(-0.69%) |
Jul 10, 2012 | 37.17 | 37.54 | 36.08 | 36.23 | 481,074 | -0.94(-2.53%) |
Jul 09, 2012 | 37.03 | 37.65 | 36.78 | 37.17 | 313,947 | +0.13(+0.35%) |
Jul 06, 2012 | 38.06 | 38.21 | 36.76 | 37.04 | 287,646 | -1.35(-3.52%) |
Jul 05, 2012 | 38.14 | 38.60 | 37.63 | 38.39 | 185,861 | +0.11(+0.29%) |
Jul 03, 2012 | 37.70 | 38.31 | 37.63 | 38.28 | 182,457 | +0.54(+1.42%) |