Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.90 | 33.93 | 33.47 | 33.75 | 726,198 | -0.15(-0.45%) |
Sep 27, 2012 | 34.15 | 34.16 | 33.69 | 33.90 | 819,361 | +0.16(+0.48%) |
Sep 26, 2012 | 33.92 | 34.05 | 33.46 | 33.74 | 1,087,694 | -0.22(-0.64%) |
Sep 25, 2012 | 34.88 | 34.93 | 33.90 | 33.96 | 1,035,915 | -0.91(-2.61%) |
Sep 24, 2012 | 34.91 | 35.08 | 34.81 | 34.87 | 658,810 | +0.10(+0.28%) |
Sep 21, 2012 | 35.27 | 35.36 | 34.71 | 34.77 | 906,006 | -0.31(-0.88%) |
Sep 20, 2012 | 35.16 | 35.30 | 34.78 | 35.08 | 921,913 | -0.57(-1.59%) |
Sep 19, 2012 | 35.41 | 35.83 | 35.31 | 35.65 | 624,246 | +0.32(+0.89%) |
Sep 18, 2012 | 35.60 | 35.63 | 35.23 | 35.33 | 478,209 | -0.39(-1.10%) |
Sep 17, 2012 | 36.13 | 36.30 | 35.61 | 35.72 | 1,280,495 | -0.46(-1.26%) |
Sep 14, 2012 | 35.53 | 36.24 | 35.44 | 36.18 | 2,091,207 | +1.80(+5.23%) |
Sep 13, 2012 | 34.03 | 34.75 | 33.80 | 34.38 | 928,132 | +0.08(+0.22%) |
Sep 12, 2012 | 34.73 | 34.93 | 34.13 | 34.31 | 836,260 | +0.30(+0.88%) |
Sep 11, 2012 | 33.77 | 34.16 | 33.77 | 34.01 | 430,571 | +0.25(+0.74%) |
Sep 10, 2012 | 33.68 | 33.95 | 33.68 | 33.76 | 633,955 | -0.16(-0.48%) |
Sep 07, 2012 | 33.35 | 34.12 | 33.21 | 33.92 | 812,467 | +1.12(+3.40%) |
Sep 06, 2012 | 32.22 | 32.94 | 32.22 | 32.80 | 920,670 | +0.94(+2.96%) |
Sep 05, 2012 | 31.98 | 32.05 | 31.79 | 31.86 | 516,630 | -0.06(-0.19%) |
Sep 04, 2012 | 32.22 | 32.24 | 31.58 | 31.92 | 780,518 | -0.37(-1.15%) |
Aug 31, 2012 | 32.49 | 32.50 | 31.97 | 32.29 | 1,796,694 | +0.25(+0.78%) |
Aug 30, 2012 | 32.44 | 32.53 | 31.97 | 32.04 | 1,217,287 | -0.51(-1.56%) |
Aug 29, 2012 | 32.71 | 32.86 | 32.50 | 32.55 | 1,331,846 | -0.18(-0.55%) |
Aug 27, 2012 | 33.04 | 33.06 | 32.66 | 32.73 | 726,655 | -0.28(-0.86%) |
Aug 24, 2012 | 33.03 | 33.15 | 32.79 | 33.01 | 629,835 | -0.05(-0.15%) |
Aug 23, 2012 | 33.26 | 33.38 | 32.92 | 33.06 | 578,066 | -0.22(-0.67%) |
Aug 22, 2012 | 32.97 | 33.36 | 32.88 | 33.28 | 751,264 | +0.11(+0.34%) |
Aug 21, 2012 | 33.45 | 33.57 | 33.11 | 33.17 | 570,066 | -0.20(-0.59%) |
Aug 20, 2012 | 33.40 | 33.50 | 33.07 | 33.37 | 892,886 | -0.42(-1.26%) |
Aug 17, 2012 | 33.55 | 33.82 | 33.48 | 33.79 | 733,204 | +0.41(+1.23%) |
Aug 16, 2012 | 32.65 | 33.62 | 32.62 | 33.38 | 785,659 | +0.69(+2.12%) |
Aug 15, 2012 | 32.46 | 32.77 | 32.43 | 32.69 | 525,892 | +0.23(+0.70%) |
Aug 14, 2012 | 32.56 | 32.69 | 32.33 | 32.46 | 794,620 | -0.09(-0.28%) |
Aug 13, 2012 | 32.52 | 32.56 | 32.24 | 32.55 | 708,190 | -0.03(-0.08%) |
Aug 10, 2012 | 32.14 | 32.61 | 32.14 | 32.58 | 1,012,806 | +0.23(+0.70%) |
Aug 09, 2012 | 32.09 | 32.43 | 31.99 | 32.35 | 848,265 | +0.46(+1.46%) |
Aug 08, 2012 | 31.69 | 32.01 | 31.59 | 31.89 | 756,848 | +0.15(+0.48%) |
Aug 07, 2012 | 31.34 | 32.16 | 31.33 | 31.74 | 1,348,192 | +0.76(+2.46%) |
Aug 06, 2012 | 30.97 | 31.15 | 30.74 | 30.97 | 680,602 | +0.39(+1.27%) |
Aug 03, 2012 | 30.10 | 30.60 | 30.07 | 30.58 | 735,622 | +1.24(+4.22%) |
Aug 02, 2012 | 29.86 | 30.25 | 28.91 | 29.35 | 1,314,623 | -0.57(-1.90%) |
Aug 01, 2012 | 30.78 | 30.84 | 29.86 | 29.91 | 1,087,925 | -0.66(-2.17%) |
Jul 31, 2012 | 30.51 | 30.95 | 30.47 | 30.58 | 1,197,456 | +0.09(+0.30%) |
Jul 30, 2012 | 30.47 | 30.99 | 30.37 | 30.49 | 2,351,740 | +0.18(+0.59%) |
Jul 27, 2012 | 29.31 | 30.55 | 29.31 | 30.31 | 1,555,916 | +1.30(+4.47%) |
Jul 26, 2012 | 28.70 | 29.15 | 28.57 | 29.01 | 1,676,985 | +0.95(+3.37%) |
Jul 25, 2012 | 28.38 | 28.42 | 27.95 | 28.07 | 1,869,473 | -0.01(-0.04%) |
Jul 24, 2012 | 29.13 | 29.17 | 27.91 | 28.08 | 2,204,479 | -1.25(-4.26%) |
Jul 23, 2012 | 29.31 | 29.56 | 28.83 | 29.32 | 1,469,788 | -0.66(-2.22%) |
Jul 20, 2012 | 29.68 | 30.42 | 29.65 | 29.99 | 2,370,526 | -0.63(-2.05%) |
Jul 19, 2012 | 30.49 | 30.75 | 30.18 | 30.62 | 1,884,400 | +0.40(+1.32%) |
Jul 18, 2012 | 29.14 | 30.27 | 29.11 | 30.22 | 2,199,094 | +0.78(+2.66%) |
Jul 17, 2012 | 29.14 | 29.44 | 28.88 | 29.43 | 972,081 | +0.53(+1.83%) |
Jul 16, 2012 | 29.10 | 29.11 | 28.81 | 28.90 | 898,285 | -0.30(-1.04%) |
Jul 13, 2012 | 28.51 | 29.26 | 28.51 | 29.21 | 676,247 | +0.58(+2.04%) |
Jul 12, 2012 | 28.68 | 28.80 | 28.20 | 28.62 | 843,496 | -0.35(-1.21%) |
Jul 11, 2012 | 28.99 | 29.40 | 28.79 | 28.97 | 1,267,675 | -0.07(-0.24%) |
Jul 10, 2012 | 29.72 | 29.82 | 28.84 | 29.04 | 985,022 | -0.19(-0.65%) |
Jul 09, 2012 | 29.18 | 29.36 | 29.04 | 29.23 | 998,656 | -0.29(-0.97%) |
Jul 06, 2012 | 29.91 | 30.00 | 29.32 | 29.52 | 1,802,365 | -0.80(-2.64%) |
Jul 05, 2012 | 30.41 | 30.85 | 30.30 | 30.32 | 1,881,716 | -0.19(-0.62%) |
Jul 03, 2012 | 29.56 | 30.55 | 29.55 | 30.51 | 1,186,787 | +0.99(+3.37%) |