Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.06 | 35.28 | 34.37 | 34.44 | 89,340 | -0.88(-2.50%) |
Sep 27, 2012 | 35.16 | 35.40 | 34.86 | 35.32 | 67,307 | +0.28(+0.80%) |
Sep 26, 2012 | 34.72 | 35.14 | 34.24 | 35.04 | 68,238 | +0.32(+0.92%) |
Sep 25, 2012 | 34.93 | 35.58 | 34.66 | 34.72 | 98,515 | -0.14(-0.40%) |
Sep 24, 2012 | 35.01 | 35.58 | 34.68 | 34.86 | 73,947 | -0.29(-0.83%) |
Sep 21, 2012 | 35.59 | 35.67 | 35.01 | 35.15 | 148,031 | +0.02(+0.05%) |
Sep 20, 2012 | 34.32 | 35.28 | 34.13 | 35.13 | 41,810 | +0.42(+1.22%) |
Sep 19, 2012 | 35.07 | 35.07 | 34.22 | 34.71 | 67,712 | -0.31(-0.88%) |
Sep 18, 2012 | 34.80 | 35.19 | 34.00 | 35.02 | 69,890 | -0.07(-0.19%) |
Sep 17, 2012 | 35.23 | 35.39 | 34.63 | 35.08 | 87,258 | -0.45(-1.27%) |
Sep 14, 2012 | 35.66 | 35.72 | 35.04 | 35.53 | 127,220 | +0.09(+0.26%) |
Sep 13, 2012 | 34.67 | 35.64 | 34.47 | 35.44 | 76,655 | +0.75(+2.16%) |
Sep 12, 2012 | 35.34 | 35.66 | 34.43 | 34.69 | 114,382 | -0.65(-1.83%) |
Sep 11, 2012 | 35.54 | 35.63 | 34.63 | 35.34 | 67,140 | -0.10(-0.29%) |
Sep 10, 2012 | 35.50 | 35.80 | 35.24 | 35.44 | 85,877 | -0.17(-0.47%) |
Sep 07, 2012 | 35.22 | 35.91 | 35.20 | 35.61 | 74,714 | +0.45(+1.28%) |
Sep 06, 2012 | 34.53 | 35.63 | 32.84 | 35.16 | 147,518 | +0.80(+2.32%) |
Sep 05, 2012 | 33.98 | 34.68 | 33.98 | 34.36 | 143,247 | +0.15(+0.44%) |
Sep 04, 2012 | 34.11 | 34.35 | 33.22 | 34.21 | 93,383 | +0.01(+0.03%) |
Aug 31, 2012 | 33.87 | 34.34 | 33.69 | 34.20 | 97,483 | +0.67(+1.98%) |
Aug 30, 2012 | 34.10 | 34.19 | 33.42 | 33.54 | 50,719 | -0.61(-1.78%) |
Aug 29, 2012 | 34.02 | 34.67 | 33.88 | 34.15 | 59,832 | +0.16(+0.47%) |
Aug 27, 2012 | 34.01 | 34.40 | 33.62 | 33.99 | 51,727 | +0.04(+0.11%) |
Aug 24, 2012 | 33.25 | 34.40 | 33.21 | 33.95 | 89,978 | +0.61(+1.83%) |
Aug 23, 2012 | 33.63 | 33.63 | 33.12 | 33.34 | 56,204 | -0.27(-0.81%) |
Aug 22, 2012 | 33.16 | 33.95 | 32.90 | 33.61 | 59,550 | +0.31(+0.93%) |
Aug 21, 2012 | 33.26 | 34.15 | 32.67 | 33.30 | 75,674 | +0.23(+0.68%) |
Aug 20, 2012 | 32.67 | 33.13 | 32.49 | 33.08 | 57,029 | +0.44(+1.35%) |
Aug 17, 2012 | 31.92 | 32.81 | 31.80 | 32.64 | 64,793 | +0.62(+1.93%) |
Aug 16, 2012 | 31.90 | 32.25 | 31.62 | 32.02 | 93,317 | -0.03(-0.09%) |
Aug 15, 2012 | 31.45 | 32.43 | 31.07 | 32.05 | 67,984 | +0.35(+1.09%) |
Aug 14, 2012 | 32.30 | 32.50 | 31.51 | 31.70 | 81,371 | -0.43(-1.34%) |
Aug 13, 2012 | 32.35 | 32.95 | 31.68 | 32.13 | 45,818 | -0.38(-1.15%) |
Aug 10, 2012 | 31.98 | 32.83 | 31.41 | 32.51 | 83,793 | +0.35(+1.08%) |
Aug 09, 2012 | 32.85 | 33.08 | 31.88 | 32.16 | 100,850 | -0.85(-2.58%) |
Aug 08, 2012 | 32.68 | 33.28 | 32.42 | 33.01 | 90,688 | +0.00(+0.00%) |
Aug 07, 2012 | 33.02 | 33.42 | 32.78 | 33.01 | 148,312 | +0.18(+0.54%) |
Aug 06, 2012 | 32.28 | 33.27 | 32.18 | 32.83 | 118,670 | +0.74(+2.31%) |
Aug 03, 2012 | 31.45 | 32.24 | 31.15 | 32.09 | 192,997 | +1.08(+3.48%) |
Aug 02, 2012 | 30.54 | 31.42 | 30.54 | 31.01 | 93,026 | +0.33(+1.07%) |
Aug 01, 2012 | 31.31 | 31.87 | 30.43 | 30.69 | 143,887 | -0.56(-1.80%) |
Jul 31, 2012 | 30.95 | 31.74 | 30.95 | 31.25 | 161,911 | +0.21(+0.66%) |
Jul 30, 2012 | 31.65 | 31.84 | 30.95 | 31.04 | 56,769 | -0.60(-1.90%) |
Jul 27, 2012 | 30.66 | 31.75 | 30.61 | 31.64 | 87,226 | +1.09(+3.56%) |
Jul 26, 2012 | 32.18 | 32.20 | 30.47 | 30.56 | 85,967 | -1.28(-4.03%) |
Jul 25, 2012 | 30.84 | 32.13 | 30.68 | 31.84 | 67,143 | +1.16(+3.79%) |
Jul 24, 2012 | 31.35 | 31.35 | 30.47 | 30.68 | 88,472 | -0.41(-1.33%) |
Jul 23, 2012 | 31.08 | 31.34 | 30.96 | 31.09 | 81,517 | -0.57(-1.81%) |
Jul 20, 2012 | 32.08 | 32.21 | 31.60 | 31.66 | 100,997 | -0.76(-2.34%) |
Jul 19, 2012 | 32.40 | 32.67 | 32.13 | 32.42 | 42,890 | +0.14(+0.44%) |
Jul 18, 2012 | 32.10 | 32.62 | 31.65 | 32.28 | 76,471 | +0.02(+0.06%) |
Jul 17, 2012 | 32.55 | 32.87 | 32.03 | 32.26 | 61,582 | -0.19(-0.58%) |
Jul 16, 2012 | 32.62 | 32.91 | 32.38 | 32.45 | 58,807 | -0.22(-0.66%) |
Jul 13, 2012 | 32.07 | 32.93 | 31.99 | 32.66 | 89,988 | +0.64(+1.99%) |
Jul 12, 2012 | 31.40 | 32.19 | 31.23 | 32.03 | 68,581 | +0.29(+0.92%) |
Jul 11, 2012 | 31.37 | 31.88 | 31.14 | 31.74 | 89,344 | +0.33(+1.04%) |
Jul 10, 2012 | 32.52 | 32.68 | 31.30 | 31.41 | 94,062 | -0.84(-2.62%) |
Jul 09, 2012 | 31.78 | 32.35 | 31.31 | 32.25 | 149,321 | +0.45(+1.42%) |
Jul 06, 2012 | 31.90 | 32.02 | 31.46 | 31.80 | 108,508 | -0.36(-1.11%) |
Jul 05, 2012 | 31.30 | 32.29 | 31.21 | 32.16 | 106,786 | +0.78(+2.48%) |
Jul 03, 2012 | 31.04 | 31.82 | 30.91 | 31.38 | 76,178 | +0.34(+1.09%) |