Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.00 | 32.10 | 31.79 | 32.01 | 1,253,697 | -1.22(-3.67%) |
Sep 27, 2012 | 32.93 | 33.33 | 32.78 | 33.23 | 646,507 | +0.31(+0.94%) |
Sep 26, 2012 | 32.92 | 33.02 | 32.69 | 32.92 | 1,128,409 | -1.18(-3.46%) |
Sep 25, 2012 | 34.39 | 34.62 | 34.08 | 34.10 | 368,514 | -0.30(-0.87%) |
Sep 24, 2012 | 34.29 | 34.53 | 34.27 | 34.40 | 726,804 | -1.12(-3.15%) |
Sep 21, 2012 | 35.77 | 35.81 | 35.47 | 35.52 | 353,494 | +0.23(+0.65%) |
Sep 20, 2012 | 35.37 | 35.45 | 35.21 | 35.29 | 212,617 | -0.75(-2.08%) |
Sep 19, 2012 | 36.05 | 36.21 | 35.97 | 36.04 | 366,438 | +0.28(+0.78%) |
Sep 18, 2012 | 35.75 | 35.81 | 35.57 | 35.76 | 356,980 | +0.56(+1.59%) |
Sep 17, 2012 | 36.03 | 36.03 | 35.12 | 35.20 | 518,501 | -1.10(-3.03%) |
Sep 14, 2012 | 35.97 | 36.57 | 35.87 | 36.30 | 1,137,497 | +1.04(+2.95%) |
Sep 13, 2012 | 34.49 | 35.26 | 34.28 | 35.26 | 1,221,315 | +1.28(+3.77%) |
Sep 12, 2012 | 33.85 | 34.10 | 33.70 | 33.98 | 869,473 | +0.82(+2.47%) |
Sep 11, 2012 | 33.09 | 33.21 | 32.92 | 33.16 | 502,368 | +0.86(+2.66%) |
Sep 10, 2012 | 32.61 | 32.63 | 32.27 | 32.30 | 419,668 | -0.63(-1.91%) |
Sep 07, 2012 | 32.84 | 32.94 | 32.71 | 32.93 | 472,001 | +0.60(+1.86%) |
Sep 06, 2012 | 31.82 | 32.37 | 31.74 | 32.33 | 750,924 | +0.71(+2.25%) |
Sep 05, 2012 | 31.48 | 31.67 | 31.37 | 31.62 | 970,875 | -0.95(-2.92%) |
Sep 04, 2012 | 32.67 | 32.77 | 32.37 | 32.57 | 661,789 | -0.72(-2.16%) |
Aug 31, 2012 | 33.36 | 33.53 | 33.10 | 33.29 | 392,387 | -0.21(-0.63%) |
Aug 30, 2012 | 33.79 | 33.91 | 33.49 | 33.50 | 367,675 | -1.22(-3.51%) |
Aug 29, 2012 | 35.00 | 35.00 | 34.51 | 34.72 | 284,751 | +0.39(+1.14%) |
Aug 27, 2012 | 34.63 | 34.65 | 34.30 | 34.33 | 472,669 | -0.45(-1.29%) |
Aug 24, 2012 | 34.45 | 34.82 | 34.41 | 34.78 | 423,112 | +0.39(+1.13%) |
Aug 23, 2012 | 34.58 | 34.61 | 34.29 | 34.39 | 485,632 | +0.47(+1.39%) |
Aug 22, 2012 | 33.94 | 34.11 | 33.73 | 33.92 | 672,974 | -0.41(-1.19%) |
Aug 21, 2012 | 34.69 | 34.73 | 34.25 | 34.33 | 364,318 | -0.57(-1.63%) |
Aug 20, 2012 | 34.94 | 34.99 | 34.78 | 34.90 | 197,138 | +0.09(+0.26%) |
Aug 17, 2012 | 35.00 | 35.01 | 34.77 | 34.81 | 306,681 | -0.30(-0.85%) |
Aug 16, 2012 | 34.76 | 35.11 | 34.63 | 35.11 | 496,535 | +1.06(+3.11%) |
Aug 15, 2012 | 34.10 | 34.18 | 33.95 | 34.05 | 240,627 | +0.11(+0.32%) |
Aug 14, 2012 | 34.10 | 34.15 | 33.87 | 33.94 | 288,982 | +0.00(+0.00%) |
Aug 13, 2012 | 33.89 | 34.14 | 33.87 | 33.94 | 411,875 | -0.23(-0.67%) |
Aug 10, 2012 | 33.93 | 34.23 | 33.74 | 34.17 | 901,855 | -0.26(-0.76%) |
Aug 09, 2012 | 34.71 | 34.71 | 34.35 | 34.43 | 487,595 | -0.26(-0.75%) |
Aug 08, 2012 | 34.77 | 34.96 | 34.55 | 34.69 | 887,848 | -1.32(-3.67%) |
Aug 07, 2012 | 36.01 | 36.18 | 35.94 | 36.01 | 561,759 | +0.44(+1.24%) |
Aug 06, 2012 | 35.65 | 35.72 | 35.54 | 35.57 | 545,703 | +0.77(+2.21%) |
Aug 03, 2012 | 33.91 | 34.89 | 34.65 | 34.80 | 618,844 | +0.89(+2.62%) |
Aug 02, 2012 | 34.23 | 34.23 | 33.66 | 33.91 | 2,059,198 | +0.01(+0.03%) |
Aug 01, 2012 | 34.18 | 34.24 | 33.60 | 33.90 | 994,295 | +0.45(+1.35%) |
Jul 31, 2012 | 33.85 | 33.89 | 33.36 | 33.45 | 1,213,722 | +0.25(+0.75%) |
Jul 30, 2012 | 33.18 | 33.54 | 31.93 | 33.20 | 673,138 | +0.57(+1.75%) |
Jul 27, 2012 | 32.22 | 32.68 | 32.17 | 32.63 | 3,633,169 | +0.81(+2.55%) |
Jul 26, 2012 | 31.87 | 31.93 | 31.68 | 31.82 | 906,640 | +0.16(+0.51%) |
Jul 25, 2012 | 33.96 | 34.00 | 31.21 | 31.66 | 2,231,960 | -2.50(-7.32%) |
Jul 24, 2012 | 34.58 | 34.60 | 34.06 | 34.16 | 511,263 | -0.79(-2.26%) |
Jul 23, 2012 | 34.81 | 35.25 | 34.73 | 34.95 | 1,138,761 | -1.25(-3.45%) |
Jul 20, 2012 | 36.54 | 36.57 | 36.13 | 36.20 | 390,771 | -1.02(-2.74%) |
Jul 19, 2012 | 37.06 | 37.28 | 36.99 | 37.22 | 273,019 | +0.36(+0.98%) |
Jul 18, 2012 | 36.63 | 36.93 | 36.54 | 36.86 | 347,188 | +0.36(+0.99%) |
Jul 17, 2012 | 36.54 | 36.62 | 36.32 | 36.50 | 584,106 | -0.88(-2.35%) |
Jul 16, 2012 | 37.42 | 37.52 | 37.29 | 37.38 | 360,759 | -0.20(-0.53%) |
Jul 13, 2012 | 37.22 | 37.67 | 37.19 | 37.58 | 334,811 | +0.33(+0.89%) |
Jul 12, 2012 | 37.62 | 37.73 | 37.18 | 37.25 | 464,083 | -0.84(-2.21%) |
Jul 11, 2012 | 38.11 | 38.15 | 37.83 | 38.09 | 225,061 | -0.04(-0.10%) |
Jul 10, 2012 | 38.48 | 38.49 | 38.03 | 38.13 | 160,100 | -0.30(-0.78%) |
Jul 09, 2012 | 38.61 | 38.61 | 38.10 | 38.43 | 180,773 | -0.47(-1.21%) |
Jul 06, 2012 | 39.20 | 39.20 | 38.74 | 38.90 | 199,725 | -0.90(-2.26%) |
Jul 05, 2012 | 39.92 | 40.00 | 39.72 | 39.80 | 432,604 | -0.42(-1.04%) |
Jul 03, 2012 | 39.94 | 40.27 | 39.91 | 40.22 | 215,318 | +0.49(+1.23%) |