Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.35 | 34.73 | 34.25 | 34.60 | 1,704,957 | +0.05(+0.13%) |
Sep 27, 2012 | 34.57 | 34.76 | 34.25 | 34.56 | 1,580,201 | +0.18(+0.54%) |
Sep 26, 2012 | 34.76 | 34.96 | 34.31 | 34.37 | 1,767,751 | -0.38(-1.08%) |
Sep 25, 2012 | 35.44 | 35.58 | 34.70 | 34.75 | 1,883,281 | -0.61(-1.73%) |
Sep 24, 2012 | 35.15 | 35.47 | 34.82 | 35.36 | 2,604,144 | -0.30(-0.84%) |
Sep 21, 2012 | 36.01 | 36.38 | 35.63 | 35.66 | 1,885,139 | -0.14(-0.38%) |
Sep 20, 2012 | 35.58 | 35.85 | 35.39 | 35.80 | 1,350,561 | -0.06(-0.17%) |
Sep 19, 2012 | 35.62 | 35.99 | 35.49 | 35.86 | 1,509,463 | +0.23(+0.66%) |
Sep 18, 2012 | 35.96 | 36.17 | 35.56 | 35.62 | 1,845,588 | -0.39(-1.07%) |
Sep 17, 2012 | 36.29 | 36.29 | 35.84 | 36.01 | 1,650,551 | -0.41(-1.11%) |
Sep 14, 2012 | 35.79 | 36.62 | 35.79 | 36.42 | 2,654,375 | +0.75(+2.11%) |
Sep 13, 2012 | 35.85 | 35.90 | 35.28 | 35.67 | 3,019,323 | -0.14(-0.38%) |
Sep 12, 2012 | 35.87 | 35.91 | 35.42 | 35.80 | 1,623,986 | +0.10(+0.29%) |
Sep 11, 2012 | 35.28 | 35.88 | 35.28 | 35.70 | 1,761,887 | +0.42(+1.19%) |
Sep 10, 2012 | 35.20 | 35.75 | 34.94 | 35.28 | 1,784,832 | -0.19(-0.53%) |
Sep 07, 2012 | 35.12 | 35.79 | 35.09 | 35.47 | 1,907,421 | +0.51(+1.45%) |
Sep 06, 2012 | 34.71 | 35.11 | 34.45 | 34.96 | 2,712,559 | +0.70(+2.04%) |
Sep 05, 2012 | 34.36 | 34.62 | 34.09 | 34.26 | 1,209,447 | -0.16(-0.47%) |
Sep 04, 2012 | 34.40 | 34.74 | 34.10 | 34.42 | 1,686,938 | -0.06(-0.19%) |
Aug 31, 2012 | 34.32 | 34.67 | 34.27 | 34.48 | 1,918,383 | +0.45(+1.33%) |
Aug 30, 2012 | 34.21 | 34.45 | 34.03 | 34.03 | 1,314,623 | -0.47(-1.37%) |
Aug 29, 2012 | 34.48 | 34.67 | 34.21 | 34.51 | 1,560,839 | -0.16(-0.46%) |
Aug 27, 2012 | 34.57 | 34.85 | 34.45 | 34.67 | 2,522,757 | +0.15(+0.44%) |
Aug 24, 2012 | 34.50 | 34.89 | 34.31 | 34.51 | 1,403,777 | -0.04(-0.10%) |
Aug 23, 2012 | 34.59 | 34.98 | 34.28 | 34.55 | 1,588,818 | -0.02(-0.05%) |
Aug 22, 2012 | 34.29 | 34.74 | 34.18 | 34.57 | 1,986,724 | +0.24(+0.71%) |
Aug 21, 2012 | 34.79 | 34.84 | 34.21 | 34.33 | 2,531,945 | -0.31(-0.89%) |
Aug 20, 2012 | 34.60 | 34.87 | 34.45 | 34.63 | 1,759,725 | -0.10(-0.29%) |
Aug 17, 2012 | 34.93 | 35.00 | 34.64 | 34.73 | 2,287,151 | -0.26(-0.74%) |
Aug 16, 2012 | 34.49 | 35.16 | 34.34 | 34.99 | 1,289,561 | +0.63(+1.82%) |
Aug 15, 2012 | 34.30 | 34.54 | 34.16 | 34.37 | 1,019,368 | -0.01(-0.04%) |
Aug 14, 2012 | 34.75 | 34.82 | 34.28 | 34.38 | 1,115,748 | -0.19(-0.56%) |
Aug 13, 2012 | 34.58 | 34.68 | 34.39 | 34.57 | 967,722 | -0.01(-0.03%) |
Aug 10, 2012 | 34.41 | 34.60 | 34.26 | 34.58 | 1,109,506 | +0.07(+0.21%) |
Aug 09, 2012 | 34.39 | 34.95 | 34.33 | 34.51 | 1,376,071 | +0.01(+0.04%) |
Aug 08, 2012 | 33.83 | 34.57 | 33.83 | 34.50 | 3,893,894 | +0.21(+0.60%) |
Aug 07, 2012 | 34.04 | 34.81 | 34.00 | 34.29 | 2,028,215 | +0.47(+1.38%) |
Aug 06, 2012 | 33.59 | 34.02 | 33.59 | 33.83 | 2,030,870 | +0.34(+1.02%) |
Aug 03, 2012 | 32.77 | 33.56 | 32.65 | 33.48 | 2,457,680 | +1.43(+4.46%) |
Aug 02, 2012 | 31.84 | 32.15 | 31.60 | 32.05 | 1,971,439 | -0.03(-0.10%) |
Aug 01, 2012 | 32.66 | 33.25 | 31.99 | 32.09 | 2,523,590 | -0.32(-1.00%) |
Jul 31, 2012 | 31.75 | 33.08 | 31.53 | 32.41 | 4,450,635 | +1.13(+3.61%) |
Jul 30, 2012 | 31.23 | 31.65 | 31.05 | 31.28 | 1,799,547 | -0.08(-0.27%) |
Jul 27, 2012 | 30.52 | 31.60 | 30.32 | 31.36 | 3,372,854 | +1.06(+3.49%) |
Jul 26, 2012 | 30.44 | 30.73 | 30.05 | 30.31 | 2,360,027 | +0.40(+1.35%) |
Jul 25, 2012 | 29.86 | 30.19 | 29.44 | 29.90 | 2,100,192 | +0.20(+0.68%) |
Jul 24, 2012 | 30.09 | 30.31 | 29.48 | 29.70 | 1,493,760 | -0.38(-1.28%) |
Jul 23, 2012 | 29.58 | 30.36 | 29.50 | 30.08 | 1,755,631 | -0.30(-0.98%) |
Jul 20, 2012 | 30.41 | 30.91 | 30.18 | 30.38 | 2,497,858 | -0.34(-1.12%) |
Jul 19, 2012 | 30.66 | 31.18 | 30.64 | 30.72 | 1,871,087 | +0.05(+0.16%) |
Jul 18, 2012 | 29.78 | 31.06 | 29.70 | 30.68 | 1,627,048 | +0.69(+2.32%) |
Jul 17, 2012 | 29.85 | 30.12 | 29.35 | 29.98 | 1,559,954 | +0.28(+0.95%) |
Jul 16, 2012 | 29.86 | 29.94 | 29.33 | 29.70 | 1,511,181 | -0.21(-0.69%) |
Jul 13, 2012 | 29.45 | 29.95 | 29.33 | 29.91 | 1,536,199 | +0.58(+1.99%) |
Jul 12, 2012 | 28.61 | 29.47 | 28.61 | 29.32 | 2,939,121 | -0.14(-0.46%) |
Jul 11, 2012 | 30.43 | 30.55 | 29.34 | 29.46 | 3,613,028 | -0.95(-3.11%) |
Jul 10, 2012 | 31.52 | 31.63 | 30.13 | 30.40 | 2,830,898 | -1.06(-3.36%) |
Jul 09, 2012 | 31.33 | 31.65 | 31.21 | 31.46 | 1,225,843 | +0.05(+0.17%) |
Jul 06, 2012 | 31.24 | 31.60 | 31.15 | 31.41 | 1,976,658 | -0.24(-0.76%) |
Jul 05, 2012 | 31.57 | 31.85 | 31.49 | 31.65 | 1,942,915 | -0.04(-0.13%) |
Jul 03, 2012 | 31.13 | 31.71 | 31.12 | 31.69 | 1,300,859 | +0.54(+1.74%) |