Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 36.94 | 37.58 | 36.62 | 37.38 | 152,125 | +0.21(+0.56%) |
Sep 27, 2012 | 36.62 | 37.27 | 36.10 | 37.17 | 161,816 | +0.82(+2.26%) |
Sep 26, 2012 | 36.60 | 36.75 | 35.78 | 36.35 | 197,045 | -0.19(-0.52%) |
Sep 25, 2012 | 38.25 | 38.25 | 36.46 | 36.54 | 315,202 | -1.42(-3.74%) |
Sep 24, 2012 | 38.25 | 38.52 | 37.67 | 37.96 | 184,154 | -0.37(-0.97%) |
Sep 21, 2012 | 38.77 | 38.77 | 38.07 | 38.33 | 896,224 | +0.12(+0.31%) |
Sep 20, 2012 | 38.55 | 38.55 | 37.87 | 38.21 | 408,299 | -0.56(-1.44%) |
Sep 19, 2012 | 39.69 | 39.69 | 38.68 | 38.77 | 199,571 | -1.02(-2.56%) |
Sep 18, 2012 | 40.29 | 40.43 | 39.65 | 39.79 | 111,692 | -0.45(-1.12%) |
Sep 17, 2012 | 40.52 | 40.98 | 40.00 | 40.24 | 159,464 | -0.38(-0.94%) |
Sep 14, 2012 | 39.92 | 41.08 | 39.68 | 40.62 | 353,921 | +0.68(+1.70%) |
Sep 13, 2012 | 39.24 | 40.00 | 38.82 | 39.94 | 188,501 | +0.64(+1.63%) |
Sep 12, 2012 | 39.63 | 39.83 | 39.15 | 39.30 | 123,120 | -0.09(-0.23%) |
Sep 11, 2012 | 38.64 | 39.58 | 38.64 | 39.39 | 129,572 | +0.69(+1.78%) |
Sep 10, 2012 | 38.95 | 39.02 | 38.50 | 38.70 | 279,463 | -0.66(-1.68%) |
Sep 07, 2012 | 39.23 | 39.67 | 39.00 | 39.36 | 248,305 | +0.36(+0.92%) |
Sep 06, 2012 | 38.56 | 39.45 | 38.11 | 39.00 | 339,695 | +0.59(+1.54%) |
Sep 05, 2012 | 38.52 | 38.93 | 38.08 | 38.41 | 386,452 | -0.43(-1.11%) |
Sep 04, 2012 | 38.51 | 39.18 | 38.07 | 38.84 | 252,088 | +0.14(+0.36%) |
Aug 31, 2012 | 38.80 | 38.94 | 38.10 | 38.70 | 176,423 | +0.18(+0.47%) |
Aug 30, 2012 | 38.93 | 38.98 | 38.27 | 38.52 | 188,482 | -0.60(-1.53%) |
Aug 29, 2012 | 38.75 | 39.36 | 38.56 | 39.12 | 234,878 | +0.77(+2.01%) |
Aug 27, 2012 | 38.74 | 39.01 | 38.08 | 38.35 | 242,252 | -0.31(-0.80%) |
Aug 24, 2012 | 38.38 | 38.95 | 38.19 | 38.66 | 222,397 | +0.14(+0.36%) |
Aug 23, 2012 | 38.52 | 38.71 | 37.89 | 38.52 | 495,106 | -0.13(-0.34%) |
Aug 22, 2012 | 38.69 | 38.76 | 38.34 | 38.65 | 206,703 | -0.06(-0.15%) |
Aug 21, 2012 | 39.10 | 39.49 | 38.46 | 38.71 | 257,105 | -0.29(-0.74%) |
Aug 20, 2012 | 39.33 | 39.67 | 38.63 | 39.00 | 143,521 | -0.35(-0.89%) |
Aug 17, 2012 | 38.65 | 39.58 | 38.26 | 39.35 | 247,095 | +0.81(+2.10%) |
Aug 16, 2012 | 37.78 | 38.75 | 37.64 | 38.54 | 154,474 | +0.65(+1.72%) |
Aug 15, 2012 | 36.50 | 38.59 | 35.85 | 37.89 | 420,740 | +1.20(+3.27%) |
Aug 14, 2012 | 37.24 | 37.81 | 36.45 | 36.69 | 387,042 | -0.21(-0.57%) |
Aug 13, 2012 | 37.00 | 37.13 | 35.95 | 36.90 | 472,724 | -0.20(-0.55%) |
Aug 10, 2012 | 36.45 | 37.22 | 36.45 | 37.10 | 314,738 | +0.64(+1.77%) |
Aug 09, 2012 | 35.67 | 36.72 | 35.59 | 36.46 | 393,053 | +0.80(+2.24%) |
Aug 08, 2012 | 35.30 | 36.06 | 35.02 | 35.66 | 353,780 | +0.19(+0.54%) |
Aug 07, 2012 | 34.14 | 35.72 | 34.13 | 35.47 | 340,363 | +1.41(+4.14%) |
Aug 06, 2012 | 33.60 | 34.48 | 33.31 | 34.06 | 255,904 | +0.21(+0.62%) |
Aug 03, 2012 | 35.61 | 35.73 | 33.09 | 33.85 | 1,444,037 | -3.90(-10.33%) |
Aug 02, 2012 | 37.44 | 37.98 | 36.98 | 37.75 | 213,282 | -0.15(-0.40%) |
Aug 01, 2012 | 38.46 | 38.69 | 37.73 | 37.90 | 236,974 | -0.40(-1.04%) |
Jul 31, 2012 | 39.51 | 39.52 | 37.78 | 38.30 | 407,851 | -0.87(-2.22%) |
Jul 30, 2012 | 40.32 | 40.46 | 39.04 | 39.17 | 99,176 | -1.05(-2.61%) |
Jul 27, 2012 | 39.56 | 40.43 | 39.24 | 40.22 | 241,970 | +0.91(+2.30%) |
Jul 26, 2012 | 39.65 | 39.94 | 39.16 | 39.31 | 146,361 | +0.20(+0.52%) |
Jul 25, 2012 | 39.28 | 39.96 | 38.82 | 39.11 | 165,537 | -0.05(-0.13%) |
Jul 24, 2012 | 39.34 | 39.43 | 38.90 | 39.16 | 135,819 | +0.04(+0.10%) |
Jul 23, 2012 | 39.58 | 39.81 | 38.68 | 39.12 | 115,232 | -1.09(-2.71%) |
Jul 20, 2012 | 40.57 | 40.64 | 40.08 | 40.21 | 204,728 | -0.64(-1.57%) |
Jul 19, 2012 | 40.83 | 41.20 | 40.79 | 40.85 | 196,937 | +0.12(+0.29%) |
Jul 18, 2012 | 39.24 | 40.75 | 39.07 | 40.73 | 304,861 | +1.52(+3.88%) |
Jul 17, 2012 | 39.28 | 39.60 | 38.93 | 39.21 | 191,753 | +0.12(+0.31%) |
Jul 16, 2012 | 39.37 | 39.64 | 38.80 | 39.09 | 151,543 | -0.47(-1.19%) |
Jul 13, 2012 | 38.88 | 39.82 | 38.88 | 39.56 | 238,135 | +0.86(+2.22%) |
Jul 12, 2012 | 37.31 | 38.94 | 37.31 | 38.70 | 407,963 | +1.27(+3.39%) |
Jul 11, 2012 | 37.36 | 37.60 | 37.22 | 37.43 | 232,435 | +0.18(+0.48%) |
Jul 10, 2012 | 37.33 | 38.01 | 37.04 | 37.25 | 154,986 | +0.10(+0.27%) |
Jul 09, 2012 | 37.38 | 37.76 | 36.80 | 37.15 | 290,691 | -0.40(-1.07%) |
Jul 06, 2012 | 38.02 | 38.20 | 37.14 | 37.55 | 107,859 | -0.85(-2.21%) |
Jul 05, 2012 | 38.52 | 38.62 | 37.99 | 38.40 | 104,821 | -0.28(-0.72%) |
Jul 03, 2012 | 38.01 | 38.68 | 38.01 | 38.68 | 78,076 | +0.53(+1.39%) |