Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.30 | 38.42 | 37.78 | 38.26 | 1,776,880 | -0.23(-0.60%) |
Sep 27, 2012 | 38.34 | 38.95 | 38.31 | 38.49 | 3,406,764 | +0.57(+1.49%) |
Sep 26, 2012 | 38.51 | 38.71 | 37.52 | 37.92 | 1,977,870 | -0.53(-1.38%) |
Sep 25, 2012 | 38.62 | 39.47 | 38.41 | 38.45 | 3,150,696 | +0.09(+0.25%) |
Sep 24, 2012 | 38.42 | 38.63 | 38.01 | 38.36 | 1,312,256 | -0.45(-1.16%) |
Sep 21, 2012 | 38.85 | 39.20 | 38.77 | 38.81 | 2,120,420 | +0.13(+0.34%) |
Sep 20, 2012 | 38.82 | 38.90 | 38.32 | 38.68 | 1,377,500 | -0.28(-0.72%) |
Sep 19, 2012 | 38.60 | 39.12 | 38.52 | 38.96 | 1,532,531 | +0.31(+0.80%) |
Sep 18, 2012 | 38.69 | 38.90 | 38.20 | 38.65 | 1,671,238 | -0.19(-0.49%) |
Sep 17, 2012 | 38.96 | 39.08 | 38.57 | 38.84 | 2,108,810 | -0.19(-0.49%) |
Sep 14, 2012 | 38.20 | 39.67 | 38.20 | 39.03 | 3,446,164 | +0.86(+2.24%) |
Sep 13, 2012 | 37.92 | 38.43 | 37.70 | 38.17 | 3,667,615 | +0.28(+0.75%) |
Sep 12, 2012 | 38.34 | 38.34 | 37.62 | 37.89 | 4,265,563 | -0.23(-0.60%) |
Sep 11, 2012 | 38.49 | 38.83 | 38.09 | 38.12 | 3,293,376 | -0.37(-0.95%) |
Sep 10, 2012 | 38.60 | 38.78 | 38.02 | 38.48 | 2,025,829 | -0.24(-0.63%) |
Sep 07, 2012 | 39.04 | 39.46 | 38.56 | 38.73 | 1,871,159 | -0.48(-1.22%) |
Sep 06, 2012 | 38.02 | 39.37 | 38.00 | 39.21 | 3,527,293 | +1.50(+3.97%) |
Sep 05, 2012 | 37.75 | 38.35 | 37.39 | 37.71 | 2,241,275 | +0.04(+0.11%) |
Sep 04, 2012 | 37.36 | 37.90 | 37.27 | 37.67 | 1,774,747 | +0.16(+0.43%) |
Aug 31, 2012 | 37.58 | 37.87 | 36.93 | 37.51 | 2,138,899 | +0.20(+0.54%) |
Aug 30, 2012 | 37.43 | 37.51 | 37.02 | 37.31 | 1,724,272 | -0.37(-0.98%) |
Aug 29, 2012 | 37.46 | 37.80 | 37.31 | 37.68 | 1,852,473 | +0.44(+1.18%) |
Aug 27, 2012 | 37.25 | 37.37 | 36.94 | 37.24 | 1,456,745 | +0.14(+0.38%) |
Aug 24, 2012 | 37.03 | 37.42 | 36.89 | 37.10 | 1,884,711 | -0.03(-0.08%) |
Aug 23, 2012 | 37.64 | 37.72 | 36.77 | 37.13 | 1,899,935 | -0.83(-2.19%) |
Aug 22, 2012 | 37.20 | 38.02 | 37.10 | 37.96 | 2,477,274 | +0.53(+1.42%) |
Aug 21, 2012 | 37.31 | 37.72 | 37.24 | 37.43 | 2,416,705 | +0.38(+1.03%) |
Aug 20, 2012 | 37.53 | 37.59 | 36.79 | 37.05 | 2,664,736 | -0.50(-1.33%) |
Aug 17, 2012 | 37.75 | 37.89 | 37.33 | 37.55 | 2,549,594 | -0.26(-0.69%) |
Aug 16, 2012 | 37.13 | 37.94 | 36.55 | 37.81 | 4,655,802 | +1.01(+2.74%) |
Aug 15, 2012 | 35.50 | 37.38 | 35.50 | 36.80 | 5,079,084 | +1.36(+3.84%) |
Aug 14, 2012 | 35.87 | 35.95 | 35.02 | 35.44 | 2,191,109 | -0.30(-0.84%) |
Aug 13, 2012 | 35.85 | 35.93 | 35.46 | 35.74 | 1,749,983 | -0.23(-0.64%) |
Aug 10, 2012 | 36.00 | 36.22 | 35.67 | 35.97 | 1,618,422 | -0.24(-0.66%) |
Aug 09, 2012 | 36.28 | 36.41 | 35.97 | 36.21 | 1,396,861 | +0.03(+0.08%) |
Aug 08, 2012 | 36.20 | 36.38 | 35.66 | 36.18 | 2,201,741 | -0.16(-0.44%) |
Aug 07, 2012 | 35.85 | 36.42 | 35.85 | 36.34 | 2,765,822 | +0.52(+1.45%) |
Aug 06, 2012 | 35.65 | 36.15 | 35.45 | 35.82 | 2,657,368 | +0.34(+0.96%) |
Aug 03, 2012 | 35.47 | 35.63 | 35.05 | 35.48 | 1,994,578 | +0.79(+2.28%) |
Aug 02, 2012 | 34.77 | 35.41 | 34.28 | 34.69 | 3,019,178 | -0.44(-1.25%) |
Aug 01, 2012 | 35.42 | 35.54 | 34.99 | 35.13 | 2,452,105 | -0.05(-0.14%) |
Jul 31, 2012 | 35.55 | 35.90 | 35.12 | 35.18 | 3,711,190 | -0.64(-1.79%) |
Jul 30, 2012 | 36.02 | 36.12 | 35.40 | 35.82 | 3,259,222 | -0.04(-0.11%) |
Jul 27, 2012 | 35.06 | 36.07 | 34.47 | 35.86 | 6,250,702 | +0.82(+2.34%) |
Jul 26, 2012 | 33.45 | 35.20 | 32.93 | 35.04 | 13,757,866 | +6.79(+24.04%) |
Jul 25, 2012 | 28.66 | 28.84 | 27.86 | 28.25 | 5,091,443 | -0.14(-0.48%) |
Jul 24, 2012 | 28.96 | 29.09 | 28.11 | 28.39 | 2,927,972 | -0.27(-0.96%) |
Jul 23, 2012 | 29.24 | 29.24 | 28.03 | 28.66 | 4,501,920 | -1.25(-4.18%) |
Jul 20, 2012 | 30.36 | 30.44 | 29.66 | 29.91 | 2,844,384 | -0.58(-1.90%) |
Jul 19, 2012 | 30.00 | 30.75 | 29.94 | 30.49 | 3,633,517 | +0.57(+1.91%) |
Jul 18, 2012 | 30.13 | 30.66 | 29.69 | 29.92 | 5,520,005 | -0.31(-1.03%) |
Jul 17, 2012 | 30.14 | 30.35 | 29.46 | 30.23 | 1,892,174 | +0.22(+0.73%) |
Jul 16, 2012 | 29.93 | 30.34 | 29.64 | 30.01 | 1,611,037 | -0.07(-0.23%) |
Jul 13, 2012 | 29.45 | 30.21 | 29.40 | 30.08 | 1,881,834 | +0.67(+2.28%) |
Jul 12, 2012 | 28.96 | 29.60 | 28.57 | 29.41 | 2,406,872 | +0.04(+0.14%) |
Jul 11, 2012 | 29.68 | 30.31 | 28.99 | 29.37 | 3,619,373 | -0.34(-1.14%) |
Jul 10, 2012 | 30.28 | 30.33 | 29.37 | 29.71 | 2,835,111 | -0.28(-0.93%) |
Jul 09, 2012 | 31.35 | 31.40 | 29.96 | 29.99 | 3,091,641 | -1.29(-4.12%) |
Jul 06, 2012 | 32.00 | 32.16 | 30.91 | 31.28 | 2,574,813 | -0.94(-2.92%) |
Jul 05, 2012 | 32.14 | 32.55 | 32.00 | 32.22 | 1,662,981 | +0.06(+0.19%) |
Jul 03, 2012 | 31.54 | 32.25 | 31.51 | 32.16 | 878,742 | +0.62(+1.97%) |