Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.54 | 34.69 | 34.38 | 34.43 | 140,944 | -0.03(-0.09%) |
Sep 27, 2012 | 34.44 | 34.49 | 34.36 | 34.46 | 27,883 | -0.17(-0.48%) |
Sep 26, 2012 | 34.50 | 34.63 | 34.49 | 34.63 | 18,705 | +0.38(+1.10%) |
Sep 25, 2012 | 33.94 | 34.25 | 33.93 | 34.25 | 14,683 | +0.37(+1.10%) |
Sep 24, 2012 | 33.88 | 33.88 | 33.88 | 33.88 | 252 | +0.23(+0.70%) |
Sep 21, 2012 | 33.64 | 33.64 | 33.64 | 33.64 | 252 | +0.06(+0.18%) |
Sep 20, 2012 | 33.71 | 33.75 | 33.58 | 33.58 | 2,775 | +0.41(+1.24%) |
Sep 18, 2012 | 33.21 | 33.17 | 33.17 | 33.17 | 26,743 | +0.23(+0.70%) |
Sep 17, 2012 | 32.81 | 32.98 | 32.81 | 32.94 | 21,614 | +0.23(+0.70%) |
Sep 14, 2012 | 32.98 | 32.98 | 32.60 | 32.71 | 60,184 | -0.94(-2.80%) |
Sep 13, 2012 | 33.61 | 33.74 | 33.15 | 33.66 | 59,859 | +0.26(+0.78%) |
Sep 12, 2012 | 33.47 | 33.47 | 33.39 | 33.39 | 1,059 | -0.51(-1.51%) |
Sep 11, 2012 | 33.91 | 33.91 | 33.89 | 33.90 | 7,316 | -0.16(-0.48%) |
Sep 10, 2012 | 34.09 | 34.09 | 33.90 | 34.07 | 20,940 | -0.02(-0.05%) |
Sep 07, 2012 | 34.48 | 34.48 | 34.07 | 34.08 | 8,890 | +0.16(+0.48%) |
Sep 06, 2012 | 34.04 | 34.04 | 33.79 | 33.92 | 11,353 | -0.64(-1.85%) |
Sep 05, 2012 | 34.54 | 34.56 | 34.54 | 34.56 | 13,803 | -0.23(-0.67%) |
Sep 04, 2012 | 34.67 | 34.79 | 34.67 | 34.79 | 1,793 | -0.01(-0.03%) |
Aug 31, 2012 | 34.19 | 34.80 | 34.19 | 34.80 | 13,245 | +0.59(+1.73%) |
Aug 30, 2012 | 34.25 | 34.28 | 34.21 | 34.21 | 9,587 | +0.23(+0.69%) |
Aug 29, 2012 | 33.98 | 33.98 | 33.90 | 33.98 | 5,802 | +0.02(+0.05%) |
Aug 27, 2012 | 33.96 | 33.96 | 33.96 | 33.96 | 756 | +0.23(+0.67%) |
Aug 24, 2012 | 33.82 | 33.82 | 33.74 | 33.74 | 1,261 | -0.09(-0.26%) |
Aug 23, 2012 | 33.79 | 33.83 | 33.79 | 33.83 | 756 | +0.23(+0.67%) |
Aug 22, 2012 | 33.49 | 33.60 | 33.49 | 33.60 | 3,650 | +1.02(+3.13%) |
Aug 21, 2012 | 32.53 | 32.58 | 32.53 | 32.58 | 1,009 | -0.21(-0.63%) |
Aug 20, 2012 | 32.69 | 32.91 | 32.69 | 32.79 | 4,460 | +0.01(+0.02%) |
Aug 17, 2012 | 32.78 | 32.78 | 32.78 | 32.78 | 756 | +0.20(+0.61%) |
Aug 16, 2012 | 32.92 | 32.92 | 32.54 | 32.58 | 5,045 | -0.35(-1.06%) |
Aug 15, 2012 | 33.14 | 33.14 | 32.89 | 32.93 | 5,474 | -0.44(-1.32%) |
Aug 14, 2012 | 33.44 | 33.44 | 33.37 | 33.37 | 2,018 | -0.70(-2.05%) |
Aug 13, 2012 | 34.07 | 34.07 | 34.07 | 34.07 | 497 | +0.17(+0.51%) |
Aug 10, 2012 | 33.89 | 33.89 | 33.89 | 33.89 | 2,053 | +0.23(+0.67%) |
Aug 09, 2012 | 33.49 | 33.67 | 33.49 | 33.67 | 1,135 | -0.04(-0.13%) |
Aug 08, 2012 | 33.90 | 33.90 | 33.69 | 33.71 | 2,775 | -0.07(-0.21%) |
Aug 07, 2012 | 33.84 | 33.84 | 33.78 | 33.78 | 2,119 | -0.59(-1.71%) |
Aug 06, 2012 | 34.36 | 34.54 | 34.35 | 34.37 | 3,784 | +0.07(+0.21%) |
Aug 03, 2012 | 34.42 | 34.42 | 34.17 | 34.30 | 14,211 | -0.65(-1.87%) |
Aug 02, 2012 | 34.85 | 35.10 | 34.85 | 34.95 | 2,775 | +0.29(+0.83%) |
Aug 01, 2012 | 34.79 | 34.88 | 34.61 | 34.66 | 4,839 | -0.18(-0.51%) |
Jul 31, 2012 | 35.01 | 35.01 | 34.80 | 34.84 | 9,317 | +0.03(+0.09%) |
Jul 30, 2012 | 34.81 | 34.81 | 34.81 | 34.81 | 605 | +0.29(+0.83%) |
Jul 27, 2012 | 34.74 | 34.74 | 33.91 | 34.52 | 9,082 | -0.72(-2.05%) |
Jul 26, 2012 | 35.35 | 35.40 | 35.24 | 35.24 | 2,515 | -0.24(-0.69%) |
Jul 25, 2012 | 35.49 | 35.54 | 35.43 | 35.49 | 19,552 | -0.04(-0.12%) |
Jul 24, 2012 | 35.47 | 35.53 | 35.47 | 35.53 | 3,658 | +0.21(+0.59%) |
Jul 23, 2012 | 35.45 | 35.45 | 35.27 | 35.32 | 8,073 | +0.17(+0.47%) |
Jul 20, 2012 | 35.01 | 35.15 | 35.01 | 35.15 | 4,541 | +0.29(+0.82%) |
Jul 19, 2012 | 34.82 | 34.87 | 34.76 | 34.87 | 3,279 | -0.01(-0.03%) |
Jul 18, 2012 | 34.92 | 34.98 | 34.88 | 34.88 | 11,514 | -0.16(-0.46%) |
Jul 16, 2012 | 35.17 | 35.04 | 35.04 | 35.04 | 13,119 | +0.19(+0.56%) |
Jul 13, 2012 | 34.73 | 34.85 | 34.70 | 34.85 | 1,516 | -0.07(-0.20%) |
Jul 12, 2012 | 34.89 | 34.92 | 34.89 | 34.92 | 25,734 | +0.25(+0.72%) |
Jul 11, 2012 | 34.76 | 35.03 | 32.90 | 34.67 | 9,370 | -0.10(-0.29%) |
Jul 10, 2012 | 34.79 | 34.80 | 34.77 | 34.77 | 4,036 | +0.10(+0.27%) |
Jul 09, 2012 | 34.61 | 34.68 | 34.61 | 34.67 | 2,522 | +0.26(+0.75%) |
Jul 06, 2012 | 34.38 | 34.42 | 34.38 | 34.42 | 883 | +0.35(+1.02%) |
Jul 05, 2012 | 33.94 | 34.08 | 33.94 | 34.07 | 10,225 | +0.14(+0.41%) |
Jul 03, 2012 | 34.06 | 34.06 | 33.93 | 33.93 | 1,160 | -0.20(-0.58%) |