Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.16 | 41.67 | 40.16 | 41.50 | 154,749 | +1.14(+2.82%) |
Sep 27, 2012 | 39.54 | 40.37 | 39.25 | 40.36 | 169,822 | +1.04(+2.64%) |
Sep 26, 2012 | 40.63 | 40.63 | 39.16 | 39.32 | 230,164 | -1.26(-3.10%) |
Sep 25, 2012 | 39.73 | 40.72 | 39.48 | 40.58 | 347,952 | +0.84(+2.11%) |
Sep 24, 2012 | 38.59 | 40.00 | 37.21 | 39.74 | 169,468 | +1.20(+3.11%) |
Sep 21, 2012 | 38.50 | 38.80 | 38.04 | 38.54 | 257,902 | +0.35(+0.92%) |
Sep 20, 2012 | 39.10 | 39.40 | 37.83 | 38.19 | 148,336 | -1.21(-3.07%) |
Sep 19, 2012 | 39.52 | 39.55 | 39.10 | 39.40 | 101,860 | -0.16(-0.40%) |
Sep 18, 2012 | 39.32 | 39.64 | 38.88 | 39.56 | 76,554 | +0.08(+0.20%) |
Sep 17, 2012 | 38.73 | 39.50 | 36.11 | 39.48 | 163,336 | +0.55(+1.41%) |
Sep 14, 2012 | 39.36 | 39.48 | 38.84 | 38.93 | 99,142 | -0.31(-0.79%) |
Sep 13, 2012 | 37.53 | 39.75 | 37.53 | 39.24 | 246,870 | +1.65(+4.39%) |
Sep 12, 2012 | 37.42 | 37.71 | 37.33 | 37.59 | 83,020 | +0.12(+0.32%) |
Sep 11, 2012 | 37.37 | 37.69 | 36.97 | 37.47 | 118,106 | +0.06(+0.16%) |
Sep 10, 2012 | 37.37 | 37.45 | 36.54 | 37.41 | 76,514 | +0.14(+0.38%) |
Sep 07, 2012 | 37.01 | 37.75 | 36.94 | 37.27 | 161,579 | +0.68(+1.86%) |
Sep 06, 2012 | 36.17 | 36.67 | 36.11 | 36.59 | 92,812 | +0.43(+1.19%) |
Sep 05, 2012 | 36.56 | 36.94 | 35.50 | 36.16 | 180,692 | -0.66(-1.79%) |
Sep 04, 2012 | 35.08 | 36.86 | 35.06 | 36.82 | 121,229 | +1.74(+4.96%) |
Aug 31, 2012 | 35.57 | 35.57 | 34.61 | 35.08 | 89,493 | -0.35(-0.99%) |
Aug 30, 2012 | 35.78 | 35.83 | 35.40 | 35.43 | 24,598 | -0.53(-1.47%) |
Aug 29, 2012 | 35.41 | 36.21 | 35.41 | 35.96 | 107,038 | +1.32(+3.81%) |
Aug 27, 2012 | 35.82 | 36.00 | 34.45 | 34.64 | 83,366 | -1.13(-3.16%) |
Aug 24, 2012 | 34.92 | 35.90 | 34.76 | 35.77 | 87,977 | +0.75(+2.14%) |
Aug 23, 2012 | 34.56 | 35.11 | 34.11 | 35.02 | 72,877 | +0.31(+0.89%) |
Aug 22, 2012 | 33.78 | 34.79 | 33.26 | 34.71 | 101,628 | +0.77(+2.27%) |
Aug 21, 2012 | 35.36 | 35.50 | 33.57 | 33.94 | 191,383 | -1.23(-3.50%) |
Aug 20, 2012 | 35.95 | 35.95 | 34.92 | 35.17 | 135,415 | -0.78(-2.17%) |
Aug 17, 2012 | 35.72 | 36.00 | 35.29 | 35.95 | 89,297 | +0.05(+0.14%) |
Aug 16, 2012 | 35.63 | 36.02 | 35.33 | 35.90 | 70,641 | +0.12(+0.34%) |
Aug 15, 2012 | 35.37 | 35.84 | 35.24 | 35.78 | 70,859 | +0.22(+0.62%) |
Aug 14, 2012 | 35.74 | 35.81 | 35.01 | 35.56 | 90,666 | +0.03(+0.08%) |
Aug 13, 2012 | 35.32 | 35.55 | 34.90 | 35.53 | 51,681 | +0.29(+0.82%) |
Aug 10, 2012 | 35.94 | 35.94 | 35.03 | 35.24 | 48,695 | -0.68(-1.89%) |
Aug 09, 2012 | 35.95 | 36.00 | 35.30 | 35.92 | 75,338 | +0.01(+0.03%) |
Aug 08, 2012 | 35.59 | 35.95 | 35.24 | 35.91 | 105,054 | +0.16(+0.45%) |
Aug 07, 2012 | 36.27 | 36.60 | 35.69 | 35.75 | 111,679 | -0.29(-0.80%) |
Aug 06, 2012 | 36.11 | 36.98 | 36.00 | 36.04 | 103,176 | -0.07(-0.19%) |
Aug 03, 2012 | 36.00 | 36.34 | 35.40 | 36.11 | 389,711 | +0.61(+1.72%) |
Aug 02, 2012 | 33.98 | 35.57 | 33.91 | 35.50 | 193,073 | +1.47(+4.32%) |
Aug 01, 2012 | 36.22 | 36.33 | 33.69 | 34.03 | 290,986 | -1.38(-3.90%) |
Jul 31, 2012 | 32.08 | 36.50 | 32.05 | 35.41 | 768,430 | +4.24(+13.60%) |
Jul 30, 2012 | 31.38 | 31.48 | 30.72 | 31.17 | 144,956 | -0.13(-0.42%) |
Jul 27, 2012 | 30.93 | 31.37 | 30.93 | 31.30 | 125,039 | +0.39(+1.26%) |
Jul 26, 2012 | 30.82 | 31.03 | 30.57 | 30.91 | 78,425 | +0.39(+1.28%) |
Jul 25, 2012 | 30.61 | 30.61 | 30.17 | 30.52 | 145,527 | +0.15(+0.49%) |
Jul 24, 2012 | 30.96 | 30.96 | 30.30 | 30.37 | 60,288 | -0.40(-1.30%) |
Jul 23, 2012 | 31.34 | 31.34 | 30.64 | 30.77 | 106,805 | -0.92(-2.90%) |
Jul 20, 2012 | 31.65 | 31.83 | 31.50 | 31.69 | 76,261 | -0.14(-0.44%) |
Jul 19, 2012 | 32.09 | 32.22 | 31.71 | 31.83 | 72,714 | -0.13(-0.41%) |
Jul 18, 2012 | 31.88 | 32.23 | 31.85 | 31.96 | 117,681 | -0.03(-0.09%) |
Jul 17, 2012 | 32.02 | 32.37 | 31.80 | 31.99 | 61,639 | +0.00(+0.00%) |
Jul 16, 2012 | 32.19 | 32.34 | 31.82 | 31.99 | 57,369 | -0.13(-0.40%) |
Jul 13, 2012 | 31.99 | 32.45 | 31.95 | 32.12 | 123,388 | +0.14(+0.44%) |
Jul 12, 2012 | 31.99 | 32.14 | 31.78 | 31.98 | 125,723 | -0.11(-0.34%) |
Jul 11, 2012 | 32.31 | 32.43 | 32.01 | 32.09 | 117,629 | -0.23(-0.71%) |
Jul 10, 2012 | 32.93 | 33.05 | 32.26 | 32.32 | 108,056 | -0.55(-1.67%) |
Jul 09, 2012 | 32.25 | 33.02 | 32.25 | 32.87 | 187,100 | +0.62(+1.92%) |
Jul 06, 2012 | 31.89 | 32.28 | 31.75 | 32.25 | 98,447 | +0.14(+0.44%) |
Jul 05, 2012 | 33.08 | 33.10 | 31.51 | 32.11 | 122,285 | -1.11(-3.34%) |
Jul 03, 2012 | 33.03 | 33.25 | 32.92 | 33.22 | 49,480 | +0.19(+0.58%) |