Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.87 | 33.88 | 32.80 | 33.82 | 177,658 | +0.81(+2.45%) |
Sep 27, 2012 | 33.23 | 33.50 | 32.82 | 33.01 | 239,834 | -0.56(-1.67%) |
Sep 26, 2012 | 33.67 | 33.94 | 33.14 | 33.57 | 70,014 | -0.16(-0.47%) |
Sep 25, 2012 | 33.50 | 34.33 | 33.24 | 33.73 | 170,055 | +0.26(+0.78%) |
Sep 24, 2012 | 33.76 | 33.76 | 32.80 | 33.47 | 56,256 | +0.07(+0.21%) |
Sep 21, 2012 | 33.66 | 33.85 | 33.09 | 33.40 | 148,274 | +0.11(+0.33%) |
Sep 20, 2012 | 32.61 | 33.44 | 32.37 | 33.29 | 213,826 | +0.48(+1.46%) |
Sep 19, 2012 | 33.39 | 33.39 | 32.56 | 32.81 | 110,626 | +0.10(+0.31%) |
Sep 18, 2012 | 32.71 | 32.75 | 32.55 | 32.71 | 41,015 | +0.06(+0.18%) |
Sep 17, 2012 | 32.75 | 32.85 | 32.50 | 32.65 | 58,965 | -0.03(-0.09%) |
Sep 14, 2012 | 32.75 | 32.95 | 32.43 | 32.68 | 136,632 | -0.11(-0.34%) |
Sep 13, 2012 | 31.01 | 32.94 | 31.01 | 32.79 | 293,291 | +0.50(+1.55%) |
Sep 12, 2012 | 32.36 | 32.90 | 31.71 | 32.29 | 144,587 | -0.01(-0.03%) |
Sep 11, 2012 | 32.58 | 32.76 | 32.02 | 32.30 | 178,961 | -0.20(-0.62%) |
Sep 10, 2012 | 32.43 | 32.90 | 32.36 | 32.50 | 144,849 | +0.11(+0.34%) |
Sep 07, 2012 | 31.38 | 33.04 | 31.35 | 32.39 | 336,739 | +1.14(+3.65%) |
Sep 06, 2012 | 30.54 | 31.50 | 30.36 | 31.25 | 169,690 | +0.90(+2.97%) |
Sep 05, 2012 | 30.78 | 31.00 | 30.33 | 30.35 | 272,350 | -0.44(-1.43%) |
Sep 04, 2012 | 31.50 | 31.50 | 30.62 | 30.79 | 334,807 | -0.67(-2.13%) |
Aug 31, 2012 | 31.00 | 31.49 | 30.92 | 31.46 | 257,498 | +0.29(+0.93%) |
Aug 30, 2012 | 31.63 | 31.84 | 30.82 | 31.17 | 258,039 | -0.53(-1.67%) |
Aug 29, 2012 | 31.89 | 32.11 | 31.52 | 31.70 | 246,354 | +0.00(+0.00%) |
Aug 27, 2012 | 32.71 | 32.71 | 31.50 | 31.70 | 224,217 | -0.94(-2.88%) |
Aug 24, 2012 | 31.40 | 32.88 | 31.40 | 32.64 | 609,941 | +0.62(+1.94%) |
Aug 23, 2012 | 31.69 | 33.07 | 31.02 | 32.02 | 706,195 | -0.98(-2.97%) |
Aug 22, 2012 | 32.08 | 33.01 | 32.00 | 33.00 | 673,632 | -0.39(-1.17%) |
Aug 21, 2012 | 34.00 | 34.88 | 33.04 | 33.39 | 102,028 | -0.60(-1.77%) |
Aug 20, 2012 | 36.00 | 36.92 | 33.45 | 33.99 | 160,320 | -1.40(-3.96%) |
Aug 17, 2012 | 36.16 | 36.25 | 35.23 | 35.39 | 90,914 | -0.76(-2.10%) |
Aug 16, 2012 | 35.40 | 37.29 | 35.40 | 36.15 | 100,716 | +0.93(+2.64%) |
Aug 15, 2012 | 33.91 | 35.34 | 33.65 | 35.22 | 32,020 | +1.27(+3.74%) |
Aug 14, 2012 | 35.24 | 35.39 | 33.69 | 33.95 | 71,713 | -1.19(-3.39%) |
Aug 13, 2012 | 34.62 | 35.95 | 33.61 | 35.14 | 49,662 | +0.41(+1.18%) |
Aug 10, 2012 | 35.63 | 36.40 | 33.47 | 34.73 | 98,139 | -0.89(-2.50%) |
Aug 09, 2012 | 36.55 | 36.55 | 34.50 | 35.62 | 118,614 | -1.07(-2.92%) |
Aug 08, 2012 | 37.14 | 37.22 | 36.13 | 36.69 | 45,455 | -0.23(-0.62%) |
Aug 07, 2012 | 37.56 | 37.69 | 36.30 | 36.92 | 47,487 | -0.31(-0.83%) |
Aug 06, 2012 | 37.91 | 38.99 | 36.66 | 37.23 | 81,952 | -0.66(-1.74%) |
Aug 03, 2012 | 37.90 | 39.23 | 37.31 | 37.89 | 51,771 | +0.13(+0.34%) |
Aug 02, 2012 | 38.87 | 38.87 | 36.53 | 37.76 | 63,572 | -1.68(-4.26%) |
Aug 01, 2012 | 38.00 | 41.10 | 37.33 | 39.44 | 208,932 | +1.61(+4.26%) |
Jul 31, 2012 | 36.02 | 38.82 | 36.02 | 37.83 | 95,938 | +1.56(+4.30%) |
Jul 30, 2012 | 37.26 | 37.74 | 36.10 | 36.27 | 78,787 | -0.83(-2.24%) |
Jul 27, 2012 | 36.00 | 37.36 | 34.25 | 37.10 | 67,765 | +1.70(+4.80%) |
Jul 26, 2012 | 33.57 | 35.40 | 33.57 | 35.40 | 93,090 | +1.92(+5.73%) |
Jul 25, 2012 | 32.31 | 33.85 | 32.00 | 33.48 | 165,922 | +1.48(+4.62%) |
Jul 24, 2012 | 33.90 | 33.90 | 30.13 | 32.00 | 643,047 | -1.97(-5.80%) |
Jul 23, 2012 | 34.75 | 35.00 | 33.68 | 33.97 | 153,378 | -1.20(-3.41%) |
Jul 20, 2012 | 37.53 | 38.00 | 35.11 | 35.17 | 61,853 | -2.33(-6.21%) |
Jul 19, 2012 | 38.02 | 38.13 | 37.44 | 37.50 | 71,827 | -0.34(-0.90%) |
Jul 18, 2012 | 37.74 | 38.18 | 36.41 | 37.84 | 173,569 | +0.11(+0.29%) |
Jul 17, 2012 | 34.14 | 38.52 | 34.11 | 37.73 | 189,589 | +3.62(+10.61%) |
Jul 16, 2012 | 33.96 | 34.52 | 33.59 | 34.11 | 52,246 | +0.39(+1.16%) |
Jul 13, 2012 | 34.25 | 34.50 | 33.70 | 33.72 | 157,369 | -0.09(-0.27%) |
Jul 12, 2012 | 32.15 | 34.23 | 31.86 | 33.81 | 263,537 | +1.70(+5.29%) |
Jul 11, 2012 | 30.61 | 32.17 | 30.54 | 32.11 | 486,574 | +2.11(+7.03%) |
Jul 10, 2012 | 30.26 | 31.04 | 29.50 | 30.00 | 256,854 | +0.11(+0.37%) |
Jul 09, 2012 | 30.17 | 30.46 | 29.32 | 29.89 | 164,883 | -0.01(-0.03%) |
Jul 06, 2012 | 30.51 | 30.51 | 28.98 | 29.90 | 179,411 | -1.05(-3.39%) |
Jul 05, 2012 | 32.98 | 32.98 | 30.81 | 30.95 | 234,539 | -0.82(-2.58%) |
Jul 03, 2012 | 30.17 | 32.00 | 30.17 | 31.77 | 229,295 | +1.68(+5.58%) |
Jul 02, 2012 | 28.76 | 30.48 | 28.76 | 30.09 | 209,556 | +1.33(+4.62%) |
Jun 29, 2012 | 30.94 | 31.97 | 28.22 | 28.76 | 273,908 | -0.63(-2.14%) |
Jun 28, 2012 | 30.93 | 31.25 | 28.64 | 29.39 | 257,861 | -0.63(-2.10%) |
Jun 27, 2012 | 30.41 | 31.54 | 29.95 | 30.02 | 194,088 | -0.42(-1.38%) |
Jun 26, 2012 | 32.36 | 32.36 | 29.93 | 30.44 | 302,201 | -1.86(-5.76%) |
Jun 25, 2012 | 33.81 | 33.99 | 31.75 | 32.30 | 203,903 | -1.59(-4.69%) |
Jun 22, 2012 | 35.97 | 35.97 | 32.98 | 33.89 | 487,612 | -1.60(-4.51%) |
Jun 21, 2012 | 38.20 | 38.70 | 34.95 | 35.49 | 350,112 | -2.54(-6.68%) |
Jun 20, 2012 | 36.01 | 38.95 | 35.94 | 38.03 | 295,838 | +2.16(+6.02%) |
Jun 19, 2012 | 36.00 | 36.28 | 35.28 | 35.87 | 58,403 | -0.07(-0.19%) |
Jun 18, 2012 | 35.82 | 36.07 | 35.69 | 35.94 | 46,922 | +0.09(+0.25%) |
Jun 15, 2012 | 35.76 | 36.25 | 35.52 | 35.85 | 62,434 | +0.32(+0.90%) |
Jun 14, 2012 | 35.70 | 35.84 | 35.21 | 35.53 | 75,943 | +0.18(+0.51%) |
Jun 13, 2012 | 34.42 | 36.22 | 34.16 | 35.35 | 85,723 | +1.02(+2.97%) |
Jun 12, 2012 | 34.31 | 34.57 | 34.00 | 34.33 | 62,853 | +0.12(+0.35%) |
Jun 11, 2012 | 34.47 | 34.47 | 34.02 | 34.21 | 42,393 | -0.02(-0.06%) |
Jun 08, 2012 | 34.78 | 35.09 | 33.98 | 34.23 | 92,427 | -0.79(-2.26%) |
Jun 07, 2012 | 36.26 | 36.63 | 34.56 | 35.02 | 76,182 | -0.89(-2.48%) |
Jun 06, 2012 | 35.92 | 36.60 | 35.45 | 35.91 | 108,277 | +0.16(+0.45%) |
Jun 05, 2012 | 36.33 | 37.00 | 35.65 | 35.75 | 104,830 | -0.74(-2.03%) |
Jun 04, 2012 | 35.13 | 36.98 | 35.13 | 36.49 | 245,091 | +1.45(+4.14%) |
Jun 01, 2012 | 36.09 | 36.09 | 34.20 | 35.04 | 72,703 | -1.85(-5.01%) |
May 31, 2012 | 35.61 | 37.44 | 35.44 | 36.89 | 134,555 | +1.27(+3.57%) |
May 30, 2012 | 34.08 | 35.81 | 33.62 | 35.62 | 62,685 | +1.39(+4.06%) |
May 29, 2012 | 34.53 | 34.66 | 33.94 | 34.23 | 31,205 | -0.03(-0.09%) |
May 25, 2012 | 33.36 | 34.36 | 33.36 | 34.26 | 52,956 | +0.65(+1.93%) |
May 24, 2012 | 32.03 | 33.64 | 31.98 | 33.61 | 53,365 | +1.63(+5.10%) |
May 23, 2012 | 31.64 | 32.11 | 31.19 | 31.98 | 23,456 | +0.17(+0.53%) |
May 22, 2012 | 31.42 | 31.96 | 31.40 | 31.81 | 32,467 | +0.51(+1.63%) |
May 21, 2012 | 31.47 | 31.60 | 31.25 | 31.30 | 31,429 | +0.01(+0.03%) |
May 18, 2012 | 30.99 | 31.54 | 30.99 | 31.29 | 52,155 | +0.22(+0.71%) |
May 17, 2012 | 30.97 | 31.71 | 30.80 | 31.07 | 73,742 | +0.10(+0.32%) |
May 16, 2012 | 30.99 | 31.39 | 29.75 | 30.97 | 100,599 | +0.20(+0.65%) |
May 15, 2012 | 31.89 | 31.99 | 29.90 | 30.77 | 83,578 | -1.12(-3.51%) |
May 14, 2012 | 31.81 | 32.14 | 31.22 | 31.89 | 66,894 | -0.26(-0.81%) |
May 11, 2012 | 31.78 | 32.57 | 31.74 | 32.15 | 78,073 | +0.00(+0.00%) |
May 10, 2012 | 29.70 | 33.21 | 29.70 | 32.15 | 142,444 | +2.44(+8.21%) |
May 09, 2012 | 29.17 | 30.23 | 28.96 | 29.71 | 63,035 | +0.08(+0.27%) |
May 08, 2012 | 30.54 | 30.54 | 29.10 | 29.63 | 112,041 | -0.95(-3.11%) |
May 07, 2012 | 30.30 | 30.58 | 28.85 | 30.58 | 120,716 | +0.26(+0.86%) |
May 04, 2012 | 28.78 | 31.13 | 28.04 | 30.32 | 89,168 | +0.84(+2.85%) |
May 03, 2012 | 33.00 | 33.00 | 24.90 | 29.48 | 1,430,296 | -8.38(-22.13%) |
May 02, 2012 | 38.57 | 38.89 | 37.57 | 37.86 | 57,133 | -0.79(-2.04%) |
May 01, 2012 | 36.83 | 39.08 | 36.83 | 38.65 | 80,553 | +1.55(+4.18%) |
Apr 30, 2012 | 36.42 | 37.10 | 36.07 | 37.10 | 65,562 | +0.79(+2.18%) |
Apr 27, 2012 | 35.06 | 36.57 | 34.82 | 36.31 | 41,773 | +1.18(+3.36%) |
Apr 26, 2012 | 33.85 | 35.89 | 33.59 | 35.13 | 96,592 | +1.32(+3.90%) |
Apr 25, 2012 | 33.55 | 33.92 | 33.09 | 33.81 | 28,541 | +0.66(+1.99%) |
Apr 24, 2012 | 32.98 | 33.15 | 32.69 | 33.15 | 23,690 | +0.25(+0.76%) |
Apr 23, 2012 | 32.84 | 33.00 | 32.28 | 32.90 | 18,813 | -0.50(-1.50%) |
Apr 20, 2012 | 32.20 | 34.07 | 31.53 | 33.40 | 59,612 | +1.54(+4.83%) |
Apr 19, 2012 | 30.59 | 33.27 | 30.59 | 31.86 | 142,618 | +1.46(+4.80%) |
Apr 18, 2012 | 30.29 | 30.60 | 29.73 | 30.40 | 35,632 | -0.14(-0.46%) |
Apr 17, 2012 | 30.41 | 30.80 | 30.02 | 30.54 | 105,642 | +0.45(+1.50%) |
Apr 16, 2012 | 31.02 | 31.02 | 28.61 | 30.09 | 118,331 | -0.71(-2.31%) |
Apr 13, 2012 | 31.84 | 32.08 | 30.78 | 30.80 | 92,650 | -1.36(-4.23%) |
Apr 12, 2012 | 32.91 | 32.91 | 31.00 | 32.16 | 96,906 | -0.87(-2.63%) |
Apr 11, 2012 | 34.09 | 34.09 | 32.33 | 33.03 | 51,867 | -0.67(-1.99%) |
Apr 10, 2012 | 33.97 | 34.88 | 33.48 | 33.70 | 83,403 | -0.26(-0.77%) |
Apr 09, 2012 | 32.97 | 34.72 | 32.74 | 33.96 | 62,429 | +1.81(+5.63%) |
Apr 05, 2012 | 31.64 | 32.44 | 31.42 | 32.15 | 25,749 | +0.29(+0.91%) |
Apr 04, 2012 | 34.99 | 34.99 | 31.60 | 31.86 | 213,870 | -3.34(-9.49%) |
Apr 03, 2012 | 35.11 | 35.45 | 34.50 | 35.20 | 44,863 | +0.07(+0.20%) |
Apr 02, 2012 | 33.73 | 35.61 | 32.90 | 35.13 | 76,257 | +1.04(+3.05%) |
Mar 30, 2012 | 34.04 | 34.80 | 33.35 | 34.09 | 392,275 | +0.47(+1.40%) |
Mar 29, 2012 | 32.68 | 34.12 | 32.29 | 33.62 | 71,434 | +1.20(+3.70%) |
Mar 28, 2012 | 32.45 | 33.05 | 31.00 | 32.42 | 66,722 | +0.17(+0.53%) |
Mar 27, 2012 | 33.45 | 34.00 | 32.01 | 32.25 | 38,505 | -0.96(-2.89%) |
Mar 26, 2012 | 32.74 | 33.84 | 32.71 | 33.21 | 27,562 | +0.76(+2.34%) |
Mar 23, 2012 | 32.29 | 32.91 | 32.00 | 32.45 | 11,489 | +0.42(+1.31%) |
Mar 22, 2012 | 31.77 | 32.74 | 31.77 | 32.03 | 18,145 | +0.15(+0.47%) |
Mar 21, 2012 | 32.73 | 34.00 | 31.69 | 31.88 | 51,675 | -0.59(-1.82%) |
Mar 20, 2012 | 33.50 | 33.50 | 32.01 | 32.47 | 35,580 | -1.03(-3.07%) |
Mar 19, 2012 | 34.22 | 35.71 | 32.95 | 33.50 | 46,719 | -0.99(-2.87%) |
Mar 16, 2012 | 34.45 | 35.93 | 34.45 | 34.49 | 131,342 | +0.25(+0.73%) |
Mar 15, 2012 | 33.20 | 35.33 | 33.20 | 34.24 | 186,011 | +1.24(+3.76%) |
Mar 14, 2012 | 32.06 | 33.46 | 31.43 | 33.00 | 75,110 | +1.34(+4.23%) |
Mar 13, 2012 | 31.95 | 32.49 | 30.96 | 31.66 | 25,964 | -0.14(-0.44%) |
Mar 12, 2012 | 31.41 | 31.80 | 31.33 | 31.80 | 27,083 | +0.39(+1.24%) |
Mar 09, 2012 | 30.77 | 31.92 | 30.17 | 31.41 | 48,466 | +1.05(+3.46%) |
Mar 08, 2012 | 28.53 | 30.57 | 28.50 | 30.36 | 59,430 | +2.25(+8.00%) |
Mar 07, 2012 | 28.50 | 29.75 | 28.00 | 28.11 | 34,548 | +0.11(+0.39%) |
Mar 06, 2012 | 27.50 | 28.79 | 27.00 | 28.00 | 95,941 | +0.75(+2.75%) |
Mar 05, 2012 | 28.50 | 28.50 | 27.16 | 27.25 | 29,660 | -1.29(-4.52%) |
Mar 02, 2012 | 30.23 | 30.94 | 28.36 | 28.54 | 63,506 | -1.46(-4.87%) |
Mar 01, 2012 | 31.19 | 31.19 | 29.40 | 30.00 | 84,375 | -0.75(-2.44%) |
Feb 29, 2012 | 29.00 | 31.70 | 29.00 | 30.75 | 116,669 | +1.48(+5.06%) |
Feb 28, 2012 | 28.48 | 29.28 | 27.90 | 29.27 | 100,181 | +1.07(+3.79%) |
Feb 27, 2012 | 29.00 | 30.25 | 27.11 | 28.20 | 368,873 | -0.80(-2.76%) |