Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.45 | 35.65 | 35.06 | 35.40 | 226,844 | -0.19(-0.52%) |
Sep 27, 2012 | 35.02 | 35.63 | 34.84 | 35.59 | 406,057 | +0.66(+1.88%) |
Sep 26, 2012 | 35.12 | 35.33 | 34.63 | 34.93 | 586,381 | -0.13(-0.38%) |
Sep 25, 2012 | 34.80 | 35.17 | 34.64 | 35.06 | 798,041 | +0.35(+1.02%) |
Sep 24, 2012 | 34.82 | 35.28 | 34.69 | 34.71 | 263,036 | -0.31(-0.89%) |
Sep 21, 2012 | 35.24 | 35.99 | 35.02 | 35.02 | 911,469 | -0.08(-0.22%) |
Sep 20, 2012 | 34.80 | 35.24 | 34.66 | 35.10 | 284,482 | +0.21(+0.60%) |
Sep 19, 2012 | 34.23 | 34.95 | 34.11 | 34.89 | 359,689 | +0.73(+2.14%) |
Sep 18, 2012 | 34.89 | 34.91 | 33.95 | 34.16 | 291,553 | -0.82(-2.34%) |
Sep 17, 2012 | 35.17 | 35.43 | 34.96 | 34.97 | 249,365 | -0.33(-0.93%) |
Sep 14, 2012 | 34.93 | 35.53 | 34.90 | 35.30 | 231,955 | +0.48(+1.38%) |
Sep 13, 2012 | 34.44 | 34.94 | 34.33 | 34.82 | 242,244 | +0.33(+0.95%) |
Sep 12, 2012 | 34.33 | 34.60 | 34.19 | 34.49 | 213,906 | +0.35(+1.04%) |
Sep 11, 2012 | 34.04 | 34.37 | 33.92 | 34.14 | 237,790 | -0.02(-0.05%) |
Sep 10, 2012 | 34.44 | 34.69 | 34.16 | 34.16 | 875,997 | -0.15(-0.44%) |
Sep 07, 2012 | 34.38 | 34.61 | 34.28 | 34.31 | 525,089 | -0.04(-0.12%) |
Sep 06, 2012 | 34.29 | 34.58 | 34.28 | 34.35 | 444,670 | +0.19(+0.57%) |
Sep 05, 2012 | 34.01 | 34.37 | 33.96 | 34.16 | 367,276 | +0.14(+0.42%) |
Sep 04, 2012 | 33.80 | 34.40 | 33.76 | 34.01 | 487,508 | +0.28(+0.82%) |
Aug 31, 2012 | 33.48 | 33.89 | 33.39 | 33.73 | 301,175 | +0.32(+0.96%) |
Aug 30, 2012 | 33.52 | 33.65 | 33.18 | 33.41 | 190,184 | -0.26(-0.77%) |
Aug 29, 2012 | 33.63 | 33.83 | 33.41 | 33.68 | 190,136 | -0.03(-0.08%) |
Aug 27, 2012 | 33.96 | 34.04 | 33.63 | 33.70 | 175,299 | -0.03(-0.08%) |
Aug 24, 2012 | 33.66 | 33.85 | 33.46 | 33.73 | 105,704 | +0.08(+0.23%) |
Aug 23, 2012 | 33.91 | 34.12 | 33.50 | 33.65 | 126,058 | -0.34(-0.99%) |
Aug 22, 2012 | 33.73 | 34.12 | 33.73 | 33.99 | 221,059 | +0.16(+0.47%) |
Aug 21, 2012 | 33.68 | 34.05 | 33.63 | 33.83 | 206,239 | +0.01(+0.02%) |
Aug 20, 2012 | 33.68 | 34.12 | 33.68 | 33.82 | 227,800 | -0.03(-0.10%) |
Aug 17, 2012 | 33.93 | 34.04 | 33.77 | 33.85 | 240,272 | -0.15(-0.45%) |
Aug 16, 2012 | 33.70 | 34.14 | 33.70 | 34.00 | 205,082 | +0.29(+0.87%) |
Aug 15, 2012 | 33.89 | 34.07 | 33.67 | 33.71 | 272,666 | -0.19(-0.55%) |
Aug 14, 2012 | 34.11 | 34.26 | 33.88 | 33.89 | 417,341 | -0.07(-0.20%) |
Aug 13, 2012 | 34.10 | 34.51 | 33.73 | 33.96 | 341,186 | -0.11(-0.32%) |
Aug 10, 2012 | 34.59 | 34.84 | 33.89 | 34.07 | 607,612 | -0.61(-1.77%) |
Aug 09, 2012 | 34.21 | 35.28 | 33.99 | 34.69 | 438,925 | +0.82(+2.41%) |
Aug 08, 2012 | 33.04 | 34.69 | 33.04 | 33.87 | 845,026 | +1.34(+4.11%) |
Aug 07, 2012 | 32.88 | 33.05 | 32.38 | 32.53 | 160,958 | -0.24(-0.72%) |
Aug 06, 2012 | 32.93 | 33.27 | 32.52 | 32.77 | 136,368 | -0.21(-0.64%) |
Aug 03, 2012 | 32.47 | 33.46 | 32.22 | 32.98 | 177,445 | +0.84(+2.62%) |
Aug 02, 2012 | 32.39 | 32.39 | 31.71 | 32.13 | 342,993 | -0.40(-1.24%) |
Aug 01, 2012 | 32.93 | 33.17 | 32.39 | 32.54 | 166,189 | -0.29(-0.87%) |
Jul 31, 2012 | 32.72 | 32.88 | 32.47 | 32.82 | 143,804 | -0.01(-0.03%) |
Jul 30, 2012 | 32.78 | 32.93 | 32.58 | 32.83 | 105,840 | +0.05(+0.15%) |
Jul 27, 2012 | 32.65 | 33.05 | 32.57 | 32.78 | 121,350 | +0.17(+0.52%) |
Jul 26, 2012 | 33.14 | 33.24 | 32.32 | 32.61 | 164,542 | -0.30(-0.92%) |
Jul 25, 2012 | 32.52 | 32.99 | 31.99 | 32.92 | 366,964 | +0.52(+1.61%) |
Jul 24, 2012 | 32.48 | 32.66 | 32.02 | 32.40 | 182,377 | -0.08(-0.26%) |
Jul 23, 2012 | 32.28 | 32.56 | 31.97 | 32.48 | 148,007 | -0.19(-0.57%) |
Jul 20, 2012 | 33.17 | 33.30 | 32.66 | 32.66 | 93,536 | -0.62(-1.87%) |
Jul 19, 2012 | 33.41 | 33.51 | 33.23 | 33.29 | 202,103 | -0.07(-0.20%) |
Jul 18, 2012 | 33.39 | 33.67 | 33.22 | 33.36 | 168,085 | -0.08(-0.23%) |
Jul 17, 2012 | 33.52 | 33.55 | 33.18 | 33.43 | 143,939 | +0.02(+0.05%) |
Jul 16, 2012 | 33.38 | 33.53 | 33.09 | 33.41 | 115,747 | -0.13(-0.38%) |
Jul 13, 2012 | 33.50 | 33.63 | 33.23 | 33.54 | 310,409 | +0.16(+0.48%) |
Jul 12, 2012 | 33.88 | 33.88 | 33.30 | 33.38 | 158,635 | -0.77(-2.27%) |
Jul 11, 2012 | 33.97 | 34.26 | 33.91 | 34.16 | 175,384 | +0.15(+0.45%) |
Jul 10, 2012 | 34.62 | 34.75 | 33.75 | 34.00 | 241,522 | -0.55(-1.58%) |
Jul 09, 2012 | 34.88 | 34.88 | 34.38 | 34.55 | 560,850 | -0.35(-0.99%) |
Jul 06, 2012 | 34.48 | 34.96 | 34.19 | 34.90 | 169,451 | +0.27(+0.78%) |
Jul 05, 2012 | 33.97 | 34.64 | 33.97 | 34.63 | 304,692 | +0.45(+1.31%) |
Jul 03, 2012 | 33.78 | 34.18 | 33.52 | 34.18 | 191,217 | +0.44(+1.30%) |