Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 36.30 | 36.49 | 35.86 | 36.26 | 92,108 | -0.26(-0.71%) |
Sep 27, 2012 | 36.11 | 36.68 | 35.58 | 36.51 | 138,001 | +0.53(+1.48%) |
Sep 26, 2012 | 36.84 | 36.84 | 35.50 | 35.98 | 220,900 | -0.85(-2.32%) |
Sep 25, 2012 | 36.47 | 37.16 | 36.34 | 36.84 | 315,769 | +0.52(+1.43%) |
Sep 24, 2012 | 35.95 | 36.44 | 35.90 | 36.32 | 101,306 | +0.13(+0.36%) |
Sep 21, 2012 | 36.29 | 36.60 | 35.97 | 36.19 | 177,223 | +0.48(+1.34%) |
Sep 20, 2012 | 35.54 | 36.11 | 35.17 | 35.71 | 70,238 | -0.13(-0.36%) |
Sep 19, 2012 | 36.62 | 36.62 | 35.68 | 35.84 | 143,763 | -0.73(-2.00%) |
Sep 18, 2012 | 35.61 | 36.95 | 35.61 | 36.57 | 116,473 | +0.91(+2.56%) |
Sep 17, 2012 | 36.15 | 36.15 | 35.36 | 35.66 | 69,682 | -0.65(-1.80%) |
Sep 14, 2012 | 36.48 | 36.97 | 36.28 | 36.31 | 109,788 | -0.01(-0.04%) |
Sep 13, 2012 | 35.73 | 36.52 | 35.64 | 36.33 | 96,316 | +0.56(+1.58%) |
Sep 12, 2012 | 35.87 | 36.10 | 35.54 | 35.76 | 87,298 | -0.10(-0.29%) |
Sep 11, 2012 | 35.90 | 36.33 | 35.71 | 35.87 | 60,384 | +0.02(+0.05%) |
Sep 10, 2012 | 35.79 | 36.17 | 35.61 | 35.85 | 157,848 | -0.05(-0.14%) |
Sep 07, 2012 | 35.76 | 36.18 | 35.76 | 35.90 | 60,722 | +0.07(+0.20%) |
Sep 06, 2012 | 34.92 | 35.84 | 34.92 | 35.83 | 97,783 | +1.22(+3.54%) |
Sep 05, 2012 | 34.31 | 35.14 | 34.31 | 34.60 | 170,928 | +0.21(+0.60%) |
Sep 04, 2012 | 34.37 | 34.92 | 33.82 | 34.40 | 316,382 | +0.10(+0.30%) |
Aug 31, 2012 | 34.69 | 34.69 | 34.01 | 34.29 | 100,075 | -0.08(-0.24%) |
Aug 30, 2012 | 34.60 | 34.62 | 34.29 | 34.38 | 301,959 | -0.29(-0.84%) |
Aug 29, 2012 | 34.83 | 35.23 | 34.44 | 34.67 | 168,487 | -0.06(-0.17%) |
Aug 27, 2012 | 34.95 | 34.97 | 34.68 | 34.73 | 52,593 | -0.07(-0.20%) |
Aug 24, 2012 | 34.38 | 35.20 | 34.05 | 34.80 | 279,913 | +0.74(+2.19%) |
Aug 23, 2012 | 33.94 | 34.18 | 33.83 | 34.05 | 219,462 | +0.00(+0.00%) |
Aug 22, 2012 | 33.94 | 34.46 | 33.73 | 34.05 | 299,799 | -0.06(-0.19%) |
Aug 21, 2012 | 34.33 | 34.71 | 33.95 | 34.12 | 143,479 | -0.16(-0.45%) |
Aug 20, 2012 | 34.18 | 34.40 | 33.99 | 34.27 | 71,723 | -0.04(-0.11%) |
Aug 17, 2012 | 34.18 | 34.49 | 34.02 | 34.31 | 70,618 | +0.09(+0.26%) |
Aug 16, 2012 | 34.24 | 34.31 | 34.02 | 34.22 | 84,336 | -0.01(-0.02%) |
Aug 15, 2012 | 33.85 | 34.36 | 33.72 | 34.23 | 118,521 | +0.44(+1.30%) |
Aug 14, 2012 | 34.03 | 34.11 | 33.59 | 33.79 | 117,052 | -0.05(-0.15%) |
Aug 13, 2012 | 33.67 | 33.87 | 33.30 | 33.84 | 87,648 | +0.07(+0.21%) |
Aug 10, 2012 | 34.07 | 34.22 | 33.30 | 33.77 | 134,342 | -0.34(-1.01%) |
Aug 09, 2012 | 34.81 | 34.96 | 33.63 | 34.11 | 289,932 | -0.59(-1.70%) |
Aug 08, 2012 | 33.99 | 34.96 | 33.99 | 34.70 | 187,615 | +0.46(+1.34%) |
Aug 07, 2012 | 34.16 | 34.46 | 33.86 | 34.24 | 339,849 | +0.27(+0.80%) |
Aug 06, 2012 | 34.06 | 34.31 | 33.66 | 33.97 | 253,245 | -0.01(-0.04%) |
Aug 03, 2012 | 34.27 | 34.78 | 33.41 | 33.98 | 307,139 | +0.23(+0.67%) |
Aug 02, 2012 | 33.47 | 34.92 | 32.96 | 33.76 | 1,365,862 | +0.05(+0.13%) |
Aug 01, 2012 | 34.58 | 33.71 | 33.71 | 33.71 | 718,352 | -0.80(-2.31%) |
Jul 31, 2012 | 31.18 | 34.80 | 31.18 | 34.51 | 880,801 | +4.61(+15.42%) |
Jul 30, 2012 | 30.09 | 30.81 | 29.68 | 29.90 | 191,536 | -0.21(-0.71%) |
Jul 27, 2012 | 29.22 | 30.20 | 28.96 | 30.11 | 126,713 | +0.91(+3.13%) |
Jul 26, 2012 | 29.12 | 30.16 | 28.92 | 29.20 | 229,522 | +0.55(+1.92%) |
Jul 25, 2012 | 27.97 | 29.23 | 27.70 | 28.65 | 195,337 | +1.31(+4.81%) |
Jul 24, 2012 | 27.37 | 27.37 | 27.12 | 27.33 | 100,962 | -0.08(-0.28%) |
Jul 23, 2012 | 27.32 | 27.41 | 26.86 | 27.41 | 114,937 | -0.48(-1.72%) |
Jul 20, 2012 | 28.84 | 28.84 | 27.48 | 27.89 | 151,716 | -1.24(-4.27%) |
Jul 19, 2012 | 28.91 | 29.32 | 28.75 | 29.13 | 109,826 | +0.28(+0.96%) |
Jul 18, 2012 | 28.25 | 29.17 | 28.01 | 28.86 | 58,288 | +0.49(+1.71%) |
Jul 17, 2012 | 28.38 | 28.43 | 27.86 | 28.37 | 52,388 | +0.10(+0.34%) |
Jul 16, 2012 | 28.91 | 29.06 | 28.21 | 28.27 | 70,978 | -0.82(-2.83%) |
Jul 13, 2012 | 28.42 | 29.27 | 28.21 | 29.09 | 69,136 | +0.84(+2.98%) |
Jul 12, 2012 | 27.98 | 28.47 | 27.73 | 28.25 | 61,454 | +0.01(+0.05%) |
Jul 11, 2012 | 28.34 | 28.49 | 28.12 | 28.24 | 94,241 | -0.10(-0.34%) |
Jul 10, 2012 | 28.51 | 28.78 | 28.21 | 28.34 | 80,643 | -0.10(-0.34%) |
Jul 09, 2012 | 28.34 | 28.51 | 28.03 | 28.43 | 87,019 | +0.00(+0.00%) |
Jul 06, 2012 | 29.09 | 29.28 | 28.10 | 28.43 | 200,449 | -0.95(-3.22%) |
Jul 05, 2012 | 29.02 | 29.64 | 28.94 | 29.38 | 53,572 | +0.30(+1.05%) |
Jul 03, 2012 | 28.69 | 29.13 | 28.39 | 29.08 | 44,204 | +0.38(+1.31%) |