Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.50 | 32.03 | 31.47 | 31.86 | 384,624 | +0.21(+0.67%) |
Sep 27, 2012 | 31.67 | 31.71 | 31.27 | 31.65 | 452,456 | +0.27(+0.86%) |
Sep 26, 2012 | 31.63 | 31.81 | 30.87 | 31.38 | 571,647 | -0.29(-0.93%) |
Sep 25, 2012 | 32.75 | 32.75 | 31.67 | 31.68 | 636,929 | -0.97(-2.96%) |
Sep 24, 2012 | 33.04 | 33.30 | 32.60 | 32.64 | 385,102 | -0.51(-1.54%) |
Sep 21, 2012 | 33.38 | 33.44 | 32.82 | 33.16 | 856,454 | -0.01(-0.02%) |
Sep 20, 2012 | 32.80 | 33.20 | 32.25 | 33.16 | 436,568 | +0.19(+0.59%) |
Sep 19, 2012 | 33.34 | 33.72 | 32.89 | 32.97 | 344,233 | -0.14(-0.42%) |
Sep 18, 2012 | 33.54 | 33.77 | 32.82 | 33.11 | 848,908 | -0.50(-1.47%) |
Sep 17, 2012 | 34.18 | 37.46 | 33.56 | 33.60 | 354,725 | -0.77(-2.25%) |
Sep 14, 2012 | 34.06 | 34.72 | 34.05 | 34.37 | 408,445 | +0.39(+1.15%) |
Sep 13, 2012 | 34.20 | 34.38 | 33.55 | 33.98 | 483,965 | -0.20(-0.59%) |
Sep 12, 2012 | 34.18 | 34.36 | 33.85 | 34.19 | 218,274 | +0.06(+0.17%) |
Sep 11, 2012 | 34.14 | 34.46 | 33.99 | 34.13 | 386,907 | +0.04(+0.12%) |
Sep 10, 2012 | 34.52 | 34.69 | 33.99 | 34.09 | 310,509 | -0.50(-1.46%) |
Sep 07, 2012 | 34.13 | 34.89 | 34.13 | 34.59 | 292,289 | +0.63(+1.87%) |
Sep 06, 2012 | 33.23 | 34.42 | 32.66 | 33.96 | 471,909 | +0.94(+2.85%) |
Sep 05, 2012 | 33.49 | 33.70 | 32.94 | 33.02 | 461,869 | -0.54(-1.60%) |
Sep 04, 2012 | 33.59 | 33.72 | 32.70 | 33.55 | 540,116 | +0.04(+0.12%) |
Aug 31, 2012 | 33.77 | 34.07 | 33.24 | 33.51 | 511,497 | +0.00(+0.00%) |
Aug 30, 2012 | 33.82 | 33.98 | 33.22 | 33.51 | 404,249 | -0.58(-1.69%) |
Aug 29, 2012 | 34.82 | 35.07 | 34.03 | 34.09 | 528,878 | -0.77(-2.21%) |
Aug 27, 2012 | 35.01 | 35.21 | 34.40 | 34.86 | 307,682 | -0.02(-0.05%) |
Aug 24, 2012 | 34.67 | 35.17 | 34.63 | 34.88 | 238,489 | -0.02(-0.07%) |
Aug 23, 2012 | 34.94 | 35.21 | 34.72 | 34.90 | 378,515 | -0.11(-0.30%) |
Aug 22, 2012 | 34.90 | 35.17 | 34.63 | 35.01 | 256,890 | +0.03(+0.09%) |
Aug 21, 2012 | 34.78 | 35.25 | 34.64 | 34.98 | 365,955 | +0.38(+1.10%) |
Aug 20, 2012 | 34.70 | 34.88 | 34.34 | 34.59 | 372,834 | -0.17(-0.49%) |
Aug 17, 2012 | 34.18 | 34.95 | 34.18 | 34.76 | 415,056 | +0.57(+1.66%) |
Aug 16, 2012 | 33.62 | 34.29 | 33.39 | 34.20 | 483,544 | +0.50(+1.50%) |
Aug 15, 2012 | 33.29 | 33.86 | 33.29 | 33.69 | 303,358 | +0.37(+1.12%) |
Aug 14, 2012 | 33.62 | 33.85 | 33.14 | 33.32 | 432,687 | -0.03(-0.10%) |
Aug 13, 2012 | 33.62 | 33.72 | 32.94 | 33.35 | 426,083 | -0.39(-1.16%) |
Aug 10, 2012 | 33.09 | 33.78 | 33.07 | 33.74 | 438,937 | +0.45(+1.34%) |
Aug 09, 2012 | 33.09 | 33.85 | 33.03 | 33.29 | 749,984 | +0.25(+0.76%) |
Aug 08, 2012 | 33.63 | 33.63 | 32.83 | 33.04 | 998,235 | -0.93(-2.75%) |
Aug 07, 2012 | 33.21 | 34.18 | 33.21 | 33.98 | 585,800 | +0.89(+2.70%) |
Aug 06, 2012 | 33.39 | 33.56 | 33.05 | 33.08 | 316,541 | -0.24(-0.71%) |
Aug 03, 2012 | 32.88 | 33.52 | 32.54 | 33.32 | 459,895 | +0.97(+3.01%) |
Aug 02, 2012 | 32.43 | 32.80 | 32.02 | 32.34 | 582,506 | -0.25(-0.77%) |
Aug 01, 2012 | 32.51 | 32.89 | 32.46 | 32.60 | 693,825 | +0.20(+0.60%) |
Jul 31, 2012 | 32.16 | 33.13 | 32.16 | 32.40 | 550,057 | -0.46(-1.41%) |
Jul 30, 2012 | 33.15 | 33.49 | 31.55 | 32.86 | 1,473,170 | -3.24(-8.98%) |
Jul 27, 2012 | 35.26 | 36.39 | 35.06 | 36.11 | 437,290 | +1.25(+3.59%) |
Jul 26, 2012 | 35.02 | 35.42 | 34.40 | 34.85 | 475,279 | +0.55(+1.61%) |
Jul 25, 2012 | 35.33 | 35.43 | 34.17 | 34.30 | 570,188 | -1.02(-2.88%) |
Jul 24, 2012 | 36.07 | 36.24 | 34.92 | 35.32 | 310,080 | -0.72(-2.01%) |
Jul 23, 2012 | 35.50 | 36.21 | 34.85 | 36.04 | 263,176 | -0.20(-0.54%) |
Jul 20, 2012 | 35.92 | 36.32 | 35.66 | 36.24 | 397,124 | -0.02(-0.04%) |
Jul 19, 2012 | 36.12 | 36.60 | 35.81 | 36.25 | 276,769 | +0.38(+1.06%) |
Jul 18, 2012 | 34.88 | 35.89 | 34.63 | 35.87 | 434,624 | +0.90(+2.58%) |
Jul 17, 2012 | 35.11 | 35.33 | 34.41 | 34.97 | 271,283 | +0.04(+0.12%) |
Jul 16, 2012 | 35.42 | 35.72 | 34.79 | 34.93 | 312,930 | -0.56(-1.58%) |
Jul 13, 2012 | 34.65 | 35.54 | 34.53 | 35.49 | 495,870 | +1.00(+2.90%) |
Jul 12, 2012 | 33.98 | 34.67 | 33.83 | 34.49 | 432,432 | +0.15(+0.45%) |
Jul 11, 2012 | 34.47 | 34.63 | 34.17 | 34.33 | 737,358 | -0.16(-0.47%) |
Jul 10, 2012 | 35.50 | 35.79 | 34.39 | 34.50 | 504,886 | -0.81(-2.30%) |
Jul 09, 2012 | 35.21 | 35.36 | 34.87 | 35.31 | 325,531 | +0.00(+0.00%) |
Jul 06, 2012 | 35.64 | 35.95 | 34.86 | 35.31 | 214,147 | -0.77(-2.14%) |
Jul 05, 2012 | 35.37 | 36.14 | 35.36 | 36.08 | 441,375 | +0.51(+1.44%) |
Jul 03, 2012 | 35.13 | 35.65 | 35.10 | 35.57 | 270,427 | +0.38(+1.09%) |