Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.57 | 38.14 | 37.46 | 37.57 | 2,756 | -0.57(-1.50%) |
Sep 27, 2012 | 38.14 | 38.37 | 37.69 | 38.14 | 5,045 | +0.34(+0.91%) |
Sep 26, 2012 | 37.80 | 38.37 | 37.23 | 37.80 | 3,504 | +0.00(+0.00%) |
Sep 25, 2012 | 40.78 | 40.78 | 37.34 | 37.80 | 12,722 | -2.52(-6.25%) |
Sep 24, 2012 | 36.65 | 40.89 | 36.43 | 40.32 | 16,495 | +2.98(+7.98%) |
Sep 21, 2012 | 40.66 | 42.27 | 37.34 | 37.34 | 15,419 | -2.52(-6.32%) |
Sep 20, 2012 | 41.81 | 41.81 | 39.52 | 39.86 | 11,230 | -2.29(-5.43%) |
Sep 19, 2012 | 42.38 | 43.07 | 41.24 | 42.15 | 3,310 | +0.00(+0.00%) |
Sep 18, 2012 | 42.38 | 42.73 | 41.58 | 42.15 | 3,179 | +0.34(+0.82%) |
Sep 17, 2012 | 42.38 | 42.38 | 40.89 | 41.81 | 7,925 | -0.34(-0.82%) |
Sep 14, 2012 | 46.85 | 46.85 | 41.60 | 42.15 | 20,741 | -4.58(-9.80%) |
Sep 13, 2012 | 50.06 | 50.06 | 44.67 | 46.73 | 21,550 | -2.98(-5.99%) |
Sep 12, 2012 | 48.34 | 49.83 | 48.11 | 49.71 | 11,270 | +1.72(+3.58%) |
Sep 11, 2012 | 45.25 | 48.68 | 44.90 | 47.99 | 12,635 | +2.52(+5.54%) |
Sep 10, 2012 | 43.18 | 45.59 | 42.95 | 45.47 | 7,229 | +1.72(+3.93%) |
Sep 07, 2012 | 42.73 | 44.33 | 42.50 | 43.76 | 4,983 | +1.26(+2.96%) |
Sep 06, 2012 | 43.07 | 43.41 | 42.27 | 42.50 | 5,169 | -0.57(-1.33%) |
Sep 05, 2012 | 43.07 | 43.18 | 42.27 | 43.07 | 1,799 | +0.11(+0.27%) |
Sep 04, 2012 | 42.04 | 42.95 | 41.36 | 42.95 | 4,020 | +0.46(+1.08%) |
Aug 31, 2012 | 43.07 | 43.18 | 42.50 | 42.50 | 1,747 | -0.69(-1.59%) |
Aug 30, 2012 | 42.95 | 43.53 | 42.38 | 43.18 | 1,330 | -0.01(-0.02%) |
Aug 29, 2012 | 42.27 | 43.53 | 41.47 | 43.19 | 1,225 | -0.22(-0.51%) |
Aug 27, 2012 | 43.41 | 43.53 | 42.95 | 43.41 | 2,551 | +0.34(+0.80%) |
Aug 24, 2012 | 42.61 | 43.41 | 41.58 | 43.07 | 2,224 | -0.11(-0.27%) |
Aug 23, 2012 | 43.30 | 43.41 | 42.61 | 43.18 | 1,748 | -0.34(-0.79%) |
Aug 22, 2012 | 40.89 | 43.53 | 40.89 | 43.53 | 4,382 | +2.29(+5.56%) |
Aug 21, 2012 | 41.81 | 42.38 | 40.66 | 41.24 | 4,964 | -0.57(-1.37%) |
Aug 20, 2012 | 41.12 | 42.15 | 40.09 | 41.81 | 5,124 | +0.23(+0.55%) |
Aug 17, 2012 | 42.04 | 42.27 | 41.24 | 41.58 | 2,805 | -0.80(-1.89%) |
Aug 16, 2012 | 48.80 | 48.80 | 40.55 | 42.38 | 9,522 | -1.03(-2.37%) |
Aug 15, 2012 | 44.21 | 44.60 | 42.95 | 43.41 | 3,813 | -0.80(-1.81%) |
Aug 14, 2012 | 45.25 | 45.47 | 44.21 | 44.21 | 6,351 | -1.26(-2.77%) |
Aug 13, 2012 | 43.76 | 45.47 | 43.41 | 45.47 | 4,666 | +1.95(+4.47%) |
Aug 10, 2012 | 42.15 | 43.64 | 42.15 | 43.53 | 5,401 | +1.15(+2.70%) |
Aug 09, 2012 | 42.73 | 44.21 | 42.27 | 42.38 | 6,603 | -0.46(-1.07%) |
Aug 08, 2012 | 42.15 | 43.53 | 42.15 | 42.84 | 3,938 | +0.69(+1.63%) |
Aug 07, 2012 | 42.15 | 43.41 | 42.15 | 42.15 | 4,805 | +0.00(+0.00%) |
Aug 06, 2012 | 43.53 | 43.53 | 42.15 | 42.15 | 5,043 | -1.60(-3.67%) |
Aug 03, 2012 | 42.50 | 44.67 | 41.92 | 43.76 | 6,196 | +1.60(+3.80%) |
Aug 02, 2012 | 43.07 | 43.99 | 41.92 | 42.15 | 2,417 | -0.80(-1.87%) |
Aug 01, 2012 | 45.13 | 45.13 | 42.95 | 42.95 | 3,769 | -2.29(-5.06%) |
Jul 31, 2012 | 45.47 | 46.51 | 45.13 | 45.25 | 2,825 | +0.00(+0.00%) |
Jul 30, 2012 | 44.10 | 45.25 | 44.10 | 45.25 | 4,203 | +0.80(+1.80%) |
Jul 27, 2012 | 45.25 | 45.82 | 43.87 | 44.44 | 5,052 | -0.57(-1.27%) |
Jul 26, 2012 | 47.42 | 47.86 | 42.60 | 45.02 | 9,441 | -2.29(-4.84%) |
Jul 25, 2012 | 46.85 | 47.54 | 46.39 | 47.31 | 4,043 | +0.46(+0.98%) |
Jul 24, 2012 | 50.29 | 50.29 | 46.39 | 46.85 | 4,543 | -2.86(-5.76%) |
Jul 23, 2012 | 49.71 | 50.40 | 46.62 | 49.71 | 8,079 | -1.15(-2.25%) |
Jul 20, 2012 | 50.51 | 50.97 | 49.14 | 50.86 | 7,246 | -1.03(-1.99%) |
Jul 19, 2012 | 47.77 | 52.23 | 47.77 | 51.89 | 15,283 | +4.12(+8.63%) |
Jul 18, 2012 | 48.45 | 49.71 | 46.39 | 47.77 | 8,658 | -0.57(-1.18%) |
Jul 17, 2012 | 45.93 | 48.70 | 45.93 | 48.34 | 11,495 | +2.29(+4.98%) |
Jul 16, 2012 | 44.67 | 46.95 | 43.87 | 46.05 | 3,935 | +0.80(+1.77%) |
Jul 13, 2012 | 42.15 | 45.58 | 42.15 | 45.25 | 8,659 | +3.09(+7.34%) |
Jul 12, 2012 | 42.38 | 42.73 | 41.35 | 42.15 | 2,353 | -0.57(-1.34%) |
Jul 11, 2012 | 41.58 | 42.95 | 41.24 | 42.73 | 4,264 | +0.98(+2.34%) |
Jul 10, 2012 | 42.15 | 42.73 | 41.69 | 41.75 | 3,071 | -0.52(-1.22%) |
Jul 09, 2012 | 41.81 | 42.56 | 40.80 | 42.27 | 3,887 | +0.11(+0.27%) |
Jul 06, 2012 | 41.81 | 42.84 | 41.81 | 42.15 | 1,185 | +0.21(+0.49%) |
Jul 05, 2012 | 43.76 | 43.98 | 40.78 | 41.95 | 5,757 | -0.89(-2.09%) |
Jul 03, 2012 | 41.12 | 42.84 | 40.67 | 42.84 | 5,588 | +1.83(+4.47%) |