Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.95 | 39.98 | 38.48 | 39.60 | 1,382,204 | +0.68(+1.75%) |
Sep 27, 2012 | 37.87 | 38.92 | 37.69 | 38.92 | 474,413 | +1.31(+3.48%) |
Sep 26, 2012 | 38.12 | 38.12 | 37.33 | 37.61 | 473,329 | -0.52(-1.36%) |
Sep 25, 2012 | 38.46 | 38.61 | 38.06 | 38.13 | 333,000 | -0.10(-0.26%) |
Sep 24, 2012 | 38.52 | 38.53 | 38.19 | 38.23 | 233,309 | -0.32(-0.83%) |
Sep 21, 2012 | 38.55 | 38.79 | 38.42 | 38.55 | 313,176 | +0.24(+0.63%) |
Sep 20, 2012 | 37.74 | 38.42 | 37.65 | 38.31 | 357,437 | +0.35(+0.92%) |
Sep 19, 2012 | 38.25 | 38.60 | 37.96 | 37.96 | 382,877 | -0.32(-0.84%) |
Sep 18, 2012 | 38.39 | 38.71 | 38.10 | 38.28 | 310,333 | -0.21(-0.55%) |
Sep 17, 2012 | 38.42 | 38.89 | 38.36 | 38.49 | 240,446 | -0.06(-0.16%) |
Sep 14, 2012 | 38.46 | 38.62 | 38.30 | 38.55 | 389,793 | +0.08(+0.21%) |
Sep 13, 2012 | 38.36 | 38.69 | 37.98 | 38.47 | 312,901 | +0.23(+0.60%) |
Sep 12, 2012 | 38.02 | 38.65 | 38.02 | 38.24 | 309,494 | +0.24(+0.63%) |
Sep 11, 2012 | 37.58 | 38.05 | 37.55 | 38.00 | 284,869 | +0.36(+0.96%) |
Sep 10, 2012 | 37.60 | 37.87 | 37.42 | 37.64 | 184,002 | -0.09(-0.24%) |
Sep 07, 2012 | 37.90 | 38.08 | 37.73 | 37.73 | 354,553 | -0.18(-0.47%) |
Sep 06, 2012 | 37.54 | 38.15 | 37.53 | 37.91 | 274,893 | +0.60(+1.61%) |
Sep 05, 2012 | 37.35 | 37.63 | 37.17 | 37.31 | 344,142 | +0.03(+0.08%) |
Sep 04, 2012 | 36.40 | 37.29 | 36.27 | 37.28 | 322,787 | +0.96(+2.64%) |
Aug 31, 2012 | 36.56 | 36.58 | 36.06 | 36.32 | 224,638 | +0.06(+0.17%) |
Aug 30, 2012 | 36.18 | 36.37 | 36.02 | 36.26 | 167,868 | -0.09(-0.25%) |
Aug 29, 2012 | 36.21 | 36.77 | 36.21 | 36.35 | 358,940 | +0.36(+1.00%) |
Aug 27, 2012 | 36.08 | 36.28 | 35.79 | 35.99 | 259,742 | -0.02(-0.06%) |
Aug 24, 2012 | 36.11 | 36.34 | 35.70 | 36.01 | 493,558 | +0.02(+0.06%) |
Aug 23, 2012 | 36.56 | 36.56 | 35.97 | 35.99 | 473,016 | -0.49(-1.34%) |
Aug 22, 2012 | 36.74 | 36.90 | 36.39 | 36.48 | 428,089 | -0.27(-0.73%) |
Aug 21, 2012 | 36.81 | 37.11 | 36.61 | 36.75 | 307,772 | +0.12(+0.33%) |
Aug 20, 2012 | 36.68 | 36.87 | 36.48 | 36.63 | 303,748 | -0.04(-0.11%) |
Aug 17, 2012 | 36.66 | 36.80 | 36.46 | 36.67 | 268,096 | +0.03(+0.08%) |
Aug 16, 2012 | 36.54 | 37.09 | 36.19 | 36.64 | 438,346 | +0.06(+0.16%) |
Aug 15, 2012 | 36.47 | 36.89 | 36.33 | 36.58 | 307,136 | +0.07(+0.19%) |
Aug 14, 2012 | 36.89 | 36.89 | 36.37 | 36.51 | 348,740 | -0.22(-0.60%) |
Aug 13, 2012 | 36.90 | 37.14 | 36.52 | 36.73 | 296,827 | -0.35(-0.94%) |
Aug 10, 2012 | 36.52 | 37.12 | 36.27 | 37.08 | 341,697 | +0.53(+1.45%) |
Aug 09, 2012 | 36.70 | 37.56 | 36.13 | 36.55 | 563,203 | -0.12(-0.33%) |
Aug 08, 2012 | 35.72 | 36.72 | 35.17 | 36.67 | 590,628 | +1.07(+3.01%) |
Aug 07, 2012 | 35.98 | 36.09 | 35.14 | 35.60 | 753,130 | -0.26(-0.73%) |
Aug 06, 2012 | 35.18 | 35.92 | 35.10 | 35.86 | 436,756 | +0.70(+1.99%) |
Aug 03, 2012 | 34.66 | 35.36 | 34.47 | 35.16 | 512,723 | +1.08(+3.17%) |
Aug 02, 2012 | 33.86 | 34.20 | 33.70 | 34.08 | 342,923 | +0.01(+0.03%) |
Aug 01, 2012 | 34.20 | 34.38 | 33.93 | 34.07 | 256,307 | +0.04(+0.12%) |
Jul 31, 2012 | 33.80 | 34.27 | 33.80 | 34.03 | 299,406 | +0.11(+0.32%) |
Jul 30, 2012 | 33.79 | 34.23 | 33.79 | 33.92 | 200,293 | +0.17(+0.50%) |
Jul 27, 2012 | 33.59 | 34.04 | 33.59 | 33.75 | 374,667 | -0.01(-0.03%) |
Jul 26, 2012 | 33.64 | 33.84 | 33.15 | 33.76 | 318,784 | +0.60(+1.81%) |
Jul 25, 2012 | 33.00 | 33.19 | 32.71 | 33.16 | 327,778 | +0.32(+0.97%) |
Jul 24, 2012 | 33.42 | 33.45 | 32.66 | 32.84 | 334,822 | -0.66(-1.97%) |
Jul 23, 2012 | 33.08 | 33.52 | 32.75 | 33.50 | 354,244 | -0.31(-0.92%) |
Jul 20, 2012 | 34.16 | 34.26 | 33.48 | 33.81 | 346,658 | -0.78(-2.25%) |
Jul 19, 2012 | 34.71 | 34.80 | 34.25 | 34.59 | 253,104 | +0.16(+0.46%) |
Jul 18, 2012 | 33.77 | 34.80 | 33.72 | 34.43 | 459,056 | +0.59(+1.74%) |
Jul 17, 2012 | 33.07 | 33.89 | 32.80 | 33.84 | 337,069 | +0.86(+2.61%) |
Jul 16, 2012 | 32.58 | 33.08 | 32.01 | 32.98 | 277,044 | +0.18(+0.55%) |
Jul 13, 2012 | 33.00 | 33.14 | 32.63 | 32.80 | 344,387 | -0.11(-0.33%) |
Jul 12, 2012 | 32.31 | 33.20 | 32.16 | 32.91 | 456,367 | +0.30(+0.92%) |
Jul 11, 2012 | 32.29 | 32.70 | 32.00 | 32.61 | 373,798 | +0.34(+1.05%) |
Jul 10, 2012 | 32.56 | 32.86 | 32.19 | 32.27 | 434,319 | -0.42(-1.28%) |
Jul 09, 2012 | 33.10 | 33.18 | 32.40 | 32.69 | 362,888 | -0.52(-1.57%) |
Jul 06, 2012 | 33.78 | 33.78 | 33.00 | 33.21 | 392,950 | -1.08(-3.15%) |
Jul 05, 2012 | 34.18 | 34.52 | 34.09 | 34.29 | 347,460 | -0.05(-0.15%) |
Jul 03, 2012 | 33.52 | 34.38 | 33.49 | 34.34 | 250,565 | +0.83(+2.48%) |