Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.75 | 33.89 | 33.51 | 33.56 | 35,907 | -0.24(-0.71%) |
Sep 27, 2012 | 33.67 | 33.94 | 33.60 | 33.80 | 39,572 | +0.19(+0.56%) |
Sep 26, 2012 | 33.36 | 33.79 | 33.04 | 33.61 | 78,265 | +0.28(+0.85%) |
Sep 25, 2012 | 33.69 | 33.69 | 33.26 | 33.33 | 60,543 | -0.23(-0.69%) |
Sep 24, 2012 | 33.37 | 33.62 | 32.92 | 33.56 | 101,022 | +0.03(+0.08%) |
Sep 21, 2012 | 33.00 | 33.67 | 33.00 | 33.54 | 400,570 | +0.70(+2.14%) |
Sep 20, 2012 | 32.98 | 33.15 | 32.74 | 32.83 | 119,421 | -0.17(-0.52%) |
Sep 19, 2012 | 32.91 | 33.06 | 32.50 | 33.00 | 68,762 | +0.04(+0.13%) |
Sep 18, 2012 | 32.69 | 33.00 | 32.53 | 32.96 | 63,431 | +0.23(+0.71%) |
Sep 17, 2012 | 33.40 | 33.40 | 32.48 | 32.73 | 107,572 | -0.80(-2.38%) |
Sep 14, 2012 | 33.85 | 34.03 | 33.41 | 33.53 | 71,856 | -0.07(-0.20%) |
Sep 13, 2012 | 33.33 | 34.03 | 33.16 | 33.60 | 58,607 | +0.21(+0.64%) |
Sep 12, 2012 | 33.21 | 33.52 | 33.06 | 33.38 | 78,391 | +0.27(+0.80%) |
Sep 11, 2012 | 32.62 | 33.20 | 32.62 | 33.12 | 53,302 | +0.44(+1.34%) |
Sep 10, 2012 | 33.12 | 33.12 | 32.64 | 32.68 | 72,444 | -0.32(-0.96%) |
Sep 07, 2012 | 32.97 | 33.13 | 32.62 | 33.00 | 61,663 | +0.18(+0.55%) |
Sep 06, 2012 | 32.75 | 33.21 | 32.67 | 32.82 | 62,571 | +0.24(+0.74%) |
Sep 05, 2012 | 32.54 | 32.84 | 32.36 | 32.58 | 101,366 | +0.09(+0.29%) |
Sep 04, 2012 | 32.58 | 32.68 | 31.80 | 32.48 | 144,553 | -0.07(-0.21%) |
Aug 31, 2012 | 32.64 | 32.83 | 32.20 | 32.55 | 42,950 | +0.14(+0.42%) |
Aug 30, 2012 | 32.70 | 32.70 | 32.15 | 32.41 | 40,399 | -0.33(-1.02%) |
Aug 29, 2012 | 32.69 | 33.00 | 32.59 | 32.75 | 53,640 | +0.30(+0.93%) |
Aug 27, 2012 | 32.81 | 32.81 | 32.40 | 32.45 | 85,700 | -0.33(-1.02%) |
Aug 24, 2012 | 32.28 | 32.97 | 32.10 | 32.78 | 65,591 | +0.39(+1.19%) |
Aug 23, 2012 | 32.68 | 32.68 | 32.11 | 32.40 | 59,725 | -0.24(-0.74%) |
Aug 22, 2012 | 33.04 | 33.04 | 32.40 | 32.64 | 80,955 | -0.40(-1.22%) |
Aug 21, 2012 | 33.10 | 33.79 | 32.91 | 33.04 | 190,656 | +0.06(+0.18%) |
Aug 20, 2012 | 33.04 | 33.20 | 32.74 | 32.98 | 121,599 | +0.01(+0.03%) |
Aug 17, 2012 | 33.14 | 33.47 | 32.90 | 32.97 | 133,715 | -0.16(-0.49%) |
Aug 16, 2012 | 33.43 | 33.60 | 32.88 | 33.13 | 94,388 | -0.30(-0.90%) |
Aug 15, 2012 | 32.96 | 33.56 | 32.94 | 33.43 | 55,594 | +0.42(+1.27%) |
Aug 14, 2012 | 33.27 | 33.62 | 32.93 | 33.01 | 102,123 | -0.05(-0.16%) |
Aug 13, 2012 | 33.20 | 33.33 | 32.82 | 33.06 | 120,480 | -0.20(-0.59%) |
Aug 10, 2012 | 32.61 | 33.30 | 32.61 | 33.26 | 81,406 | +0.65(+2.00%) |
Aug 09, 2012 | 32.56 | 32.93 | 32.51 | 32.61 | 108,170 | -0.03(-0.08%) |
Aug 08, 2012 | 31.77 | 32.78 | 31.77 | 32.64 | 243,397 | +0.83(+2.62%) |
Aug 07, 2012 | 31.54 | 31.98 | 31.13 | 31.80 | 197,252 | +0.27(+0.87%) |
Aug 06, 2012 | 32.08 | 32.41 | 31.46 | 31.53 | 212,002 | -0.49(-1.53%) |
Aug 03, 2012 | 34.86 | 34.99 | 31.53 | 32.02 | 281,940 | -2.74(-7.87%) |
Aug 02, 2012 | 34.52 | 34.78 | 34.41 | 34.75 | 99,770 | -0.04(-0.12%) |
Aug 01, 2012 | 35.41 | 35.52 | 34.59 | 34.80 | 106,294 | -0.47(-1.34%) |
Jul 31, 2012 | 35.23 | 35.42 | 34.97 | 35.27 | 110,619 | -0.09(-0.27%) |
Jul 30, 2012 | 35.02 | 35.41 | 34.97 | 35.36 | 77,682 | +0.29(+0.83%) |
Jul 27, 2012 | 34.76 | 35.27 | 34.67 | 35.07 | 69,682 | +0.41(+1.19%) |
Jul 26, 2012 | 34.20 | 34.91 | 34.09 | 34.66 | 129,914 | +0.97(+2.88%) |
Jul 25, 2012 | 33.93 | 34.01 | 33.59 | 33.69 | 118,041 | -0.19(-0.56%) |
Jul 24, 2012 | 34.46 | 34.46 | 33.65 | 33.88 | 69,752 | -0.47(-1.37%) |
Jul 23, 2012 | 34.63 | 34.77 | 34.21 | 34.35 | 111,219 | -0.83(-2.36%) |
Jul 20, 2012 | 34.96 | 35.31 | 34.68 | 35.18 | 86,859 | +0.12(+0.34%) |
Jul 19, 2012 | 35.42 | 35.51 | 34.96 | 35.06 | 97,603 | -0.36(-1.02%) |
Jul 18, 2012 | 35.07 | 35.63 | 34.95 | 35.42 | 122,132 | +0.25(+0.71%) |
Jul 17, 2012 | 34.45 | 35.41 | 34.39 | 35.17 | 107,848 | +0.97(+2.83%) |
Jul 16, 2012 | 34.25 | 34.25 | 34.02 | 34.21 | 71,161 | +0.02(+0.05%) |
Jul 13, 2012 | 33.74 | 34.40 | 33.74 | 34.19 | 84,535 | +0.58(+1.74%) |
Jul 12, 2012 | 33.86 | 33.86 | 33.24 | 33.60 | 116,512 | -0.47(-1.38%) |
Jul 11, 2012 | 33.79 | 34.18 | 33.61 | 34.08 | 121,164 | +0.33(+0.99%) |
Jul 10, 2012 | 33.69 | 33.98 | 33.66 | 33.74 | 101,620 | +0.24(+0.72%) |
Jul 09, 2012 | 33.92 | 34.20 | 33.24 | 33.50 | 99,715 | -0.27(-0.81%) |
Jul 06, 2012 | 33.54 | 33.88 | 33.34 | 33.78 | 86,795 | +0.05(+0.15%) |
Jul 05, 2012 | 33.97 | 34.00 | 33.44 | 33.73 | 163,334 | -0.27(-0.78%) |
Jul 03, 2012 | 34.23 | 34.29 | 33.86 | 33.99 | 96,503 | -0.24(-0.70%) |