Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.60 | 34.91 | 34.45 | 34.80 | 1,505,605 | -0.10(-0.29%) |
Sep 27, 2012 | 34.92 | 35.21 | 34.71 | 34.90 | 1,440,066 | +0.10(+0.30%) |
Sep 26, 2012 | 35.15 | 35.41 | 34.74 | 34.80 | 1,566,308 | -0.41(-1.17%) |
Sep 25, 2012 | 35.79 | 35.98 | 35.18 | 35.21 | 1,694,294 | -0.60(-1.66%) |
Sep 24, 2012 | 35.73 | 36.27 | 35.48 | 35.80 | 969,912 | -0.06(-0.17%) |
Sep 21, 2012 | 36.15 | 36.18 | 35.74 | 35.86 | 5,754,227 | +0.06(+0.18%) |
Sep 20, 2012 | 35.69 | 35.83 | 35.34 | 35.80 | 2,158,195 | -0.06(-0.17%) |
Sep 19, 2012 | 35.85 | 36.36 | 35.76 | 35.86 | 2,624,317 | -0.52(-1.42%) |
Sep 18, 2012 | 36.27 | 36.66 | 36.20 | 36.38 | 1,276,526 | -0.09(-0.25%) |
Sep 17, 2012 | 36.84 | 37.24 | 36.41 | 36.47 | 1,334,040 | -0.37(-1.00%) |
Sep 14, 2012 | 36.65 | 37.25 | 36.65 | 36.84 | 2,104,646 | +0.19(+0.51%) |
Sep 13, 2012 | 35.90 | 36.84 | 35.72 | 36.65 | 1,939,883 | +0.70(+1.96%) |
Sep 12, 2012 | 35.64 | 36.00 | 35.57 | 35.94 | 1,737,606 | +0.37(+1.05%) |
Sep 11, 2012 | 35.36 | 35.76 | 35.34 | 35.57 | 1,037,934 | +0.25(+0.72%) |
Sep 10, 2012 | 35.70 | 35.80 | 35.25 | 35.31 | 2,503,605 | -0.67(-1.85%) |
Sep 07, 2012 | 35.94 | 35.99 | 35.60 | 35.98 | 1,699,936 | +0.06(+0.17%) |
Sep 06, 2012 | 35.24 | 35.98 | 35.20 | 35.92 | 2,007,329 | +0.88(+2.50%) |
Sep 05, 2012 | 34.95 | 35.22 | 34.74 | 35.04 | 1,336,354 | +0.22(+0.62%) |
Sep 04, 2012 | 34.61 | 34.96 | 34.43 | 34.83 | 1,220,431 | +0.23(+0.67%) |
Aug 31, 2012 | 34.52 | 34.77 | 34.35 | 34.59 | 1,575,836 | +0.20(+0.58%) |
Aug 30, 2012 | 34.39 | 34.56 | 34.01 | 34.39 | 1,520,746 | -0.16(-0.46%) |
Aug 29, 2012 | 34.55 | 34.75 | 34.50 | 34.55 | 1,491,634 | +0.09(+0.25%) |
Aug 27, 2012 | 34.67 | 34.67 | 34.39 | 34.47 | 890,281 | -0.15(-0.43%) |
Aug 24, 2012 | 34.32 | 34.67 | 34.24 | 34.62 | 1,044,256 | +0.22(+0.63%) |
Aug 23, 2012 | 34.82 | 34.88 | 34.38 | 34.40 | 1,102,968 | -0.52(-1.49%) |
Aug 22, 2012 | 35.00 | 35.07 | 34.71 | 34.92 | 1,016,625 | -0.05(-0.15%) |
Aug 21, 2012 | 35.12 | 35.55 | 34.90 | 34.97 | 974,948 | -0.11(-0.32%) |
Aug 20, 2012 | 35.02 | 35.12 | 34.76 | 35.09 | 1,093,596 | -0.10(-0.30%) |
Aug 17, 2012 | 35.24 | 35.30 | 35.02 | 35.19 | 1,393,473 | +0.04(+0.13%) |
Aug 16, 2012 | 34.54 | 35.24 | 34.54 | 35.15 | 1,068,666 | +0.51(+1.48%) |
Aug 15, 2012 | 34.39 | 34.73 | 34.38 | 34.63 | 627,211 | +0.12(+0.35%) |
Aug 14, 2012 | 34.74 | 34.76 | 34.44 | 34.51 | 1,181,202 | +0.07(+0.22%) |
Aug 13, 2012 | 34.36 | 34.51 | 34.27 | 34.44 | 674,893 | +0.01(+0.02%) |
Aug 10, 2012 | 34.44 | 34.49 | 34.13 | 34.43 | 803,978 | +0.04(+0.11%) |
Aug 09, 2012 | 34.30 | 34.57 | 34.27 | 34.39 | 1,272,515 | +0.07(+0.20%) |
Aug 08, 2012 | 34.18 | 34.46 | 34.04 | 34.33 | 986,147 | +0.05(+0.15%) |
Aug 07, 2012 | 33.80 | 34.55 | 33.78 | 34.27 | 1,593,270 | +0.53(+1.57%) |
Aug 06, 2012 | 34.06 | 34.19 | 33.74 | 33.75 | 920,034 | -0.13(-0.40%) |
Aug 03, 2012 | 33.43 | 33.91 | 33.16 | 33.88 | 1,140,933 | +1.04(+3.15%) |
Aug 02, 2012 | 33.27 | 33.29 | 32.54 | 32.84 | 1,965,244 | -0.72(-2.13%) |
Aug 01, 2012 | 33.89 | 34.03 | 33.51 | 33.56 | 1,380,358 | -0.26(-0.77%) |
Jul 31, 2012 | 34.07 | 34.08 | 33.78 | 33.82 | 1,343,445 | -0.23(-0.68%) |
Jul 30, 2012 | 34.33 | 34.36 | 33.95 | 34.05 | 1,097,375 | -0.40(-1.17%) |
Jul 27, 2012 | 34.25 | 34.63 | 33.80 | 34.45 | 1,053,168 | +0.60(+1.78%) |
Jul 26, 2012 | 33.81 | 33.93 | 33.47 | 33.85 | 1,079,344 | +0.65(+1.95%) |
Jul 25, 2012 | 33.51 | 33.53 | 33.18 | 33.20 | 1,345,837 | -0.18(-0.55%) |
Jul 24, 2012 | 33.60 | 33.63 | 33.04 | 33.38 | 1,469,714 | -0.18(-0.54%) |
Jul 23, 2012 | 33.28 | 33.69 | 32.96 | 33.57 | 1,159,049 | -0.18(-0.53%) |
Jul 20, 2012 | 34.07 | 34.21 | 33.59 | 33.75 | 1,854,352 | -0.52(-1.52%) |
Jul 19, 2012 | 34.50 | 34.83 | 34.19 | 34.27 | 1,496,409 | -0.18(-0.52%) |
Jul 18, 2012 | 34.26 | 35.20 | 34.01 | 34.45 | 2,933,414 | -0.62(-1.76%) |
Jul 17, 2012 | 35.12 | 35.18 | 33.95 | 35.06 | 3,209,444 | +0.03(+0.09%) |
Jul 16, 2012 | 34.97 | 35.25 | 34.89 | 35.03 | 1,313,835 | -0.01(-0.04%) |
Jul 13, 2012 | 34.04 | 35.09 | 34.01 | 35.05 | 1,517,962 | +0.92(+2.68%) |
Jul 12, 2012 | 34.41 | 34.50 | 34.07 | 34.13 | 1,207,701 | -0.63(-1.80%) |
Jul 11, 2012 | 34.18 | 34.86 | 33.91 | 34.76 | 2,512,308 | +0.64(+1.88%) |
Jul 10, 2012 | 34.87 | 34.92 | 33.99 | 34.12 | 1,310,788 | -0.48(-1.38%) |
Jul 09, 2012 | 35.11 | 35.21 | 34.27 | 34.59 | 1,531,384 | -0.04(-0.11%) |
Jul 06, 2012 | 34.59 | 34.70 | 34.40 | 34.63 | 1,613,467 | -0.42(-1.19%) |
Jul 05, 2012 | 34.61 | 35.23 | 34.51 | 35.05 | 2,957,800 | +0.32(+0.92%) |
Jul 03, 2012 | 34.48 | 34.87 | 34.40 | 34.73 | 929,969 | +0.20(+0.58%) |