Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.44 | 35.64 | 35.06 | 35.39 | 226,900 | -0.19(-0.52%) |
Sep 27, 2012 | 35.01 | 35.62 | 34.83 | 35.58 | 406,158 | +0.66(+1.88%) |
Sep 26, 2012 | 35.11 | 35.32 | 34.63 | 34.92 | 586,526 | -0.13(-0.38%) |
Sep 25, 2012 | 34.79 | 35.16 | 34.63 | 35.06 | 798,240 | +0.35(+1.02%) |
Sep 24, 2012 | 34.81 | 35.27 | 34.69 | 34.70 | 263,101 | -0.31(-0.89%) |
Sep 21, 2012 | 35.23 | 35.98 | 35.01 | 35.01 | 911,696 | -0.08(-0.22%) |
Sep 20, 2012 | 34.79 | 35.23 | 34.65 | 35.09 | 284,552 | +0.21(+0.60%) |
Sep 19, 2012 | 34.22 | 34.94 | 34.10 | 34.88 | 359,779 | +0.73(+2.14%) |
Sep 18, 2012 | 34.88 | 34.90 | 33.94 | 34.15 | 291,625 | -0.82(-2.34%) |
Sep 17, 2012 | 35.16 | 35.42 | 34.95 | 34.96 | 249,427 | -0.33(-0.93%) |
Sep 14, 2012 | 34.92 | 35.52 | 34.90 | 35.29 | 232,013 | +0.48(+1.38%) |
Sep 13, 2012 | 34.43 | 34.93 | 34.32 | 34.81 | 242,304 | +0.33(+0.95%) |
Sep 12, 2012 | 34.32 | 34.59 | 34.18 | 34.48 | 213,959 | +0.35(+1.04%) |
Sep 11, 2012 | 34.03 | 34.37 | 33.91 | 34.13 | 237,849 | -0.02(-0.05%) |
Sep 10, 2012 | 34.43 | 34.68 | 34.15 | 34.15 | 876,215 | -0.15(-0.44%) |
Sep 07, 2012 | 34.37 | 34.60 | 34.27 | 34.30 | 525,220 | -0.04(-0.12%) |
Sep 06, 2012 | 34.28 | 34.58 | 34.27 | 34.34 | 444,781 | +0.19(+0.57%) |
Sep 05, 2012 | 34.00 | 34.36 | 33.95 | 34.15 | 367,367 | +0.14(+0.42%) |
Sep 04, 2012 | 33.79 | 34.39 | 33.75 | 34.00 | 487,629 | +0.28(+0.82%) |
Aug 31, 2012 | 33.47 | 33.89 | 33.38 | 33.73 | 301,250 | +0.32(+0.96%) |
Aug 30, 2012 | 33.51 | 33.64 | 33.17 | 33.41 | 190,232 | -0.26(-0.78%) |
Aug 29, 2012 | 33.62 | 33.82 | 33.40 | 33.67 | 190,183 | -0.03(-0.07%) |
Aug 27, 2012 | 33.95 | 34.03 | 33.62 | 33.69 | 175,342 | -0.03(-0.08%) |
Aug 24, 2012 | 33.65 | 33.84 | 33.45 | 33.72 | 105,731 | +0.08(+0.23%) |
Aug 23, 2012 | 33.90 | 34.11 | 33.49 | 33.64 | 126,089 | -0.34(-0.99%) |
Aug 22, 2012 | 33.72 | 34.11 | 33.72 | 33.98 | 221,114 | +0.16(+0.47%) |
Aug 21, 2012 | 33.67 | 34.04 | 33.62 | 33.82 | 206,290 | +0.01(+0.02%) |
Aug 20, 2012 | 33.67 | 34.12 | 33.67 | 33.81 | 227,857 | -0.03(-0.10%) |
Aug 17, 2012 | 33.92 | 34.03 | 33.76 | 33.84 | 240,332 | -0.15(-0.45%) |
Aug 16, 2012 | 33.69 | 34.13 | 33.69 | 34.00 | 205,133 | +0.29(+0.87%) |
Aug 15, 2012 | 33.88 | 34.06 | 33.66 | 33.70 | 272,734 | -0.19(-0.55%) |
Aug 14, 2012 | 34.10 | 34.26 | 33.87 | 33.89 | 417,445 | -0.07(-0.20%) |
Aug 13, 2012 | 34.09 | 34.50 | 33.72 | 33.95 | 341,270 | -0.11(-0.32%) |
Aug 10, 2012 | 34.58 | 34.83 | 33.88 | 34.06 | 607,763 | -0.61(-1.77%) |
Aug 09, 2012 | 34.20 | 35.27 | 33.98 | 34.68 | 439,034 | +0.82(+2.41%) |
Aug 08, 2012 | 33.03 | 34.68 | 33.03 | 33.86 | 845,236 | +1.34(+4.12%) |
Aug 07, 2012 | 32.87 | 33.04 | 32.37 | 32.52 | 160,998 | -0.24(-0.72%) |
Aug 06, 2012 | 32.93 | 33.26 | 32.51 | 32.76 | 136,402 | -0.21(-0.64%) |
Aug 03, 2012 | 32.46 | 33.46 | 32.21 | 32.97 | 177,489 | +0.84(+2.62%) |
Aug 02, 2012 | 32.38 | 32.38 | 31.71 | 32.13 | 343,079 | -0.40(-1.24%) |
Aug 01, 2012 | 32.92 | 33.17 | 32.38 | 32.53 | 166,231 | -0.29(-0.87%) |
Jul 31, 2012 | 32.72 | 32.87 | 32.46 | 32.82 | 143,839 | -0.01(-0.03%) |
Jul 30, 2012 | 32.77 | 32.93 | 32.57 | 32.83 | 105,866 | +0.05(+0.15%) |
Jul 27, 2012 | 32.64 | 33.04 | 32.56 | 32.77 | 121,381 | +0.17(+0.52%) |
Jul 26, 2012 | 33.14 | 33.23 | 32.31 | 32.61 | 164,583 | -0.30(-0.92%) |
Jul 25, 2012 | 32.51 | 32.99 | 31.98 | 32.91 | 367,055 | +0.52(+1.61%) |
Jul 24, 2012 | 32.47 | 32.65 | 32.01 | 32.39 | 182,422 | -0.08(-0.26%) |
Jul 23, 2012 | 32.27 | 32.56 | 31.96 | 32.47 | 148,044 | -0.19(-0.57%) |
Jul 20, 2012 | 33.16 | 33.30 | 32.66 | 32.66 | 93,560 | -0.62(-1.87%) |
Jul 19, 2012 | 33.41 | 33.50 | 33.22 | 33.28 | 202,153 | -0.07(-0.20%) |
Jul 18, 2012 | 33.38 | 33.66 | 33.21 | 33.35 | 168,127 | -0.08(-0.23%) |
Jul 17, 2012 | 33.52 | 33.54 | 33.17 | 33.42 | 143,975 | +0.02(+0.05%) |
Jul 16, 2012 | 33.37 | 33.52 | 33.08 | 33.41 | 115,776 | -0.13(-0.38%) |
Jul 13, 2012 | 33.49 | 33.62 | 33.22 | 33.53 | 310,486 | +0.16(+0.48%) |
Jul 12, 2012 | 33.87 | 33.87 | 33.30 | 33.37 | 158,674 | -0.77(-2.27%) |
Jul 11, 2012 | 33.96 | 34.26 | 33.90 | 34.15 | 175,428 | +0.15(+0.45%) |
Jul 10, 2012 | 34.61 | 34.74 | 33.74 | 34.00 | 241,582 | -0.55(-1.58%) |
Jul 09, 2012 | 34.87 | 34.87 | 34.37 | 34.54 | 560,989 | -0.35(-0.99%) |
Jul 06, 2012 | 34.47 | 34.95 | 34.18 | 34.89 | 169,493 | +0.27(+0.78%) |
Jul 05, 2012 | 33.96 | 34.63 | 33.96 | 34.62 | 304,768 | +0.45(+1.31%) |
Jul 03, 2012 | 33.77 | 34.17 | 33.52 | 34.17 | 191,264 | +0.44(+1.30%) |