Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.45 | 35.02 | 34.10 | 34.87 | 2,590,733 | -0.03(-0.09%) |
Sep 27, 2012 | 33.18 | 34.99 | 32.97 | 34.90 | 4,113,324 | +1.44(+4.29%) |
Sep 26, 2012 | 32.74 | 33.54 | 32.39 | 33.46 | 4,126,736 | +0.45(+1.36%) |
Sep 25, 2012 | 34.56 | 34.99 | 32.93 | 33.01 | 3,400,463 | -1.59(-4.60%) |
Sep 24, 2012 | 35.00 | 35.14 | 34.23 | 34.60 | 4,418,931 | -0.91(-2.56%) |
Sep 21, 2012 | 34.33 | 36.12 | 34.33 | 35.51 | 6,864,203 | +1.76(+5.21%) |
Sep 20, 2012 | 34.58 | 34.91 | 33.22 | 33.75 | 4,024,959 | -1.30(-3.71%) |
Sep 19, 2012 | 35.13 | 35.42 | 34.75 | 35.05 | 2,079,629 | -0.11(-0.31%) |
Sep 18, 2012 | 35.08 | 35.17 | 34.65 | 35.16 | 1,054,316 | -0.12(-0.34%) |
Sep 17, 2012 | 35.19 | 35.39 | 34.88 | 35.28 | 1,529,753 | +0.22(+0.63%) |
Sep 14, 2012 | 35.09 | 35.50 | 34.70 | 35.06 | 3,402,343 | -0.01(-0.03%) |
Sep 13, 2012 | 35.28 | 35.40 | 34.45 | 35.07 | 2,187,461 | -0.16(-0.45%) |
Sep 12, 2012 | 35.22 | 35.50 | 35.01 | 35.23 | 1,380,233 | +0.27(+0.77%) |
Sep 11, 2012 | 35.04 | 35.57 | 34.83 | 34.96 | 1,241,954 | -0.04(-0.11%) |
Sep 10, 2012 | 35.96 | 36.19 | 34.95 | 35.00 | 1,623,790 | -1.20(-3.31%) |
Sep 07, 2012 | 36.71 | 36.83 | 36.10 | 36.20 | 1,584,510 | -0.41(-1.12%) |
Sep 06, 2012 | 35.64 | 36.81 | 35.19 | 36.61 | 2,288,251 | +1.43(+4.06%) |
Sep 05, 2012 | 35.61 | 35.62 | 35.05 | 35.18 | 1,618,352 | -0.71(-1.98%) |
Sep 04, 2012 | 36.37 | 36.59 | 35.33 | 35.89 | 2,152,699 | -0.68(-1.86%) |
Aug 31, 2012 | 36.29 | 36.80 | 35.91 | 36.57 | 1,326,519 | +0.55(+1.53%) |
Aug 30, 2012 | 36.50 | 36.50 | 35.85 | 36.02 | 1,367,066 | -0.58(-1.58%) |
Aug 29, 2012 | 36.39 | 36.86 | 36.22 | 36.60 | 1,195,159 | +0.83(+2.32%) |
Aug 27, 2012 | 36.07 | 36.13 | 35.64 | 35.77 | 1,330,558 | -0.28(-0.78%) |
Aug 24, 2012 | 36.02 | 36.34 | 35.84 | 36.05 | 1,302,977 | +0.03(+0.08%) |
Aug 23, 2012 | 36.24 | 36.30 | 35.72 | 36.02 | 1,205,924 | -0.47(-1.29%) |
Aug 22, 2012 | 36.25 | 36.68 | 36.04 | 36.49 | 1,325,042 | +0.11(+0.30%) |
Aug 21, 2012 | 36.00 | 36.56 | 35.70 | 36.38 | 1,923,094 | +0.42(+1.17%) |
Aug 20, 2012 | 36.95 | 36.95 | 35.41 | 35.96 | 2,546,764 | -0.88(-2.39%) |
Aug 17, 2012 | 37.75 | 37.88 | 36.40 | 36.84 | 2,998,500 | -0.07(-0.19%) |
Aug 16, 2012 | 36.70 | 37.14 | 36.70 | 36.91 | 2,588,040 | +0.33(+0.90%) |
Aug 15, 2012 | 36.05 | 36.63 | 36.00 | 36.58 | 1,598,333 | +0.43(+1.19%) |
Aug 14, 2012 | 36.73 | 36.77 | 35.98 | 36.15 | 2,432,367 | -0.12(-0.33%) |
Aug 13, 2012 | 37.15 | 37.15 | 36.09 | 36.27 | 2,111,563 | -0.88(-2.37%) |
Aug 11, 2012 | 37.23 | 37.43 | 36.77 | 37.15 | 1,466,194 | +0.00(+0.00%) |
Aug 10, 2012 | 37.23 | 37.43 | 36.77 | 37.15 | 1,466,194 | -0.17(-0.46%) |
Aug 09, 2012 | 37.04 | 37.57 | 37.01 | 37.32 | 999,527 | -0.16(-0.43%) |
Aug 08, 2012 | 37.46 | 37.70 | 37.25 | 37.48 | 1,717,245 | +0.08(+0.21%) |
Aug 07, 2012 | 37.28 | 37.63 | 37.06 | 37.40 | 1,542,371 | +0.33(+0.89%) |
Aug 06, 2012 | 37.19 | 37.44 | 37.00 | 37.07 | 1,130,211 | -0.04(-0.11%) |
Aug 03, 2012 | 37.15 | 37.46 | 36.67 | 37.11 | 1,433,208 | +0.57(+1.56%) |
Aug 02, 2012 | 36.35 | 37.14 | 36.10 | 36.54 | 1,315,089 | -0.15(-0.41%) |
Aug 01, 2012 | 37.11 | 37.12 | 36.41 | 36.69 | 1,542,279 | -0.21(-0.57%) |
Jul 31, 2012 | 36.24 | 37.64 | 36.22 | 36.90 | 2,359,675 | +0.93(+2.59%) |
Jul 30, 2012 | 36.32 | 36.70 | 35.72 | 35.97 | 1,204,352 | -0.16(-0.44%) |
Jul 27, 2012 | 35.79 | 36.47 | 35.55 | 36.13 | 1,149,788 | +0.69(+1.95%) |
Jul 26, 2012 | 35.01 | 35.73 | 35.00 | 35.44 | 1,310,059 | +1.23(+3.60%) |
Jul 25, 2012 | 34.13 | 34.75 | 33.82 | 34.21 | 2,046,928 | +0.03(+0.09%) |
Jul 24, 2012 | 34.68 | 35.09 | 33.77 | 34.18 | 975,726 | -0.31(-0.90%) |
Jul 23, 2012 | 34.64 | 34.80 | 33.73 | 34.49 | 1,510,050 | -0.79(-2.24%) |
Jul 20, 2012 | 35.95 | 36.00 | 35.25 | 35.28 | 1,496,035 | -0.76(-2.11%) |
Jul 19, 2012 | 34.53 | 36.40 | 34.42 | 36.04 | 3,467,418 | +2.25(+6.66%) |
Jul 18, 2012 | 32.99 | 34.05 | 32.91 | 33.79 | 2,122,994 | +0.75(+2.27%) |
Jul 17, 2012 | 33.10 | 33.22 | 32.57 | 33.04 | 1,803,737 | +0.30(+0.92%) |
Jul 16, 2012 | 32.97 | 33.09 | 32.38 | 32.74 | 1,376,015 | -0.41(-1.24%) |
Jul 14, 2012 | 32.55 | 33.25 | 32.48 | 33.15 | 1,679,003 | +0.00(+0.00%) |
Jul 13, 2012 | 32.55 | 33.25 | 32.48 | 33.15 | 1,679,003 | +0.57(+1.75%) |
Jul 12, 2012 | 32.92 | 32.99 | 32.14 | 32.58 | 2,113,978 | -0.52(-1.57%) |
Jul 11, 2012 | 33.41 | 33.55 | 32.93 | 33.10 | 1,893,940 | -0.33(-0.99%) |
Jul 10, 2012 | 33.60 | 34.07 | 33.25 | 33.43 | 2,133,704 | +0.14(+0.42%) |
Jul 09, 2012 | 34.50 | 34.60 | 33.12 | 33.29 | 2,197,319 | -1.19(-3.45%) |
Jul 06, 2012 | 35.50 | 35.52 | 34.07 | 34.48 | 1,471,539 | -1.10(-3.09%) |
Jul 05, 2012 | 35.74 | 35.96 | 35.47 | 35.58 | 857,585 | -0.16(-0.45%) |
Jul 03, 2012 | 35.56 | 35.80 | 35.44 | 35.74 | 980,298 | +0.25(+0.70%) |