Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.64 | 33.84 | 33.31 | 33.54 | 57,286 | -0.30(-0.88%) |
Sep 27, 2012 | 33.62 | 34.14 | 33.44 | 33.84 | 55,075 | +0.36(+1.09%) |
Sep 26, 2012 | 33.73 | 33.98 | 33.48 | 33.48 | 147,402 | -0.43(-1.28%) |
Sep 25, 2012 | 34.42 | 34.98 | 33.86 | 33.91 | 70,182 | -0.29(-0.86%) |
Sep 24, 2012 | 33.52 | 34.47 | 33.52 | 34.20 | 33,983 | +0.53(+1.57%) |
Sep 21, 2012 | 34.78 | 34.78 | 33.57 | 33.68 | 115,202 | -0.21(-0.61%) |
Sep 20, 2012 | 33.97 | 34.29 | 33.69 | 33.88 | 33,072 | -0.22(-0.64%) |
Sep 19, 2012 | 33.91 | 34.23 | 33.52 | 34.10 | 65,788 | +0.16(+0.46%) |
Sep 18, 2012 | 34.44 | 34.50 | 33.78 | 33.94 | 88,074 | -0.50(-1.44%) |
Sep 17, 2012 | 34.29 | 34.71 | 34.23 | 34.44 | 79,625 | +0.06(+0.16%) |
Sep 14, 2012 | 35.10 | 35.10 | 33.83 | 34.38 | 210,742 | -0.71(-2.03%) |
Sep 13, 2012 | 35.13 | 35.48 | 34.52 | 35.10 | 115,328 | -0.12(-0.35%) |
Sep 12, 2012 | 34.88 | 35.53 | 34.88 | 35.22 | 24,339 | +0.50(+1.43%) |
Sep 11, 2012 | 34.74 | 35.19 | 34.60 | 34.72 | 41,485 | -0.08(-0.24%) |
Sep 10, 2012 | 35.39 | 35.62 | 34.71 | 34.81 | 66,621 | -0.47(-1.34%) |
Sep 07, 2012 | 36.20 | 36.20 | 35.15 | 35.28 | 67,382 | -0.75(-2.08%) |
Sep 06, 2012 | 34.58 | 36.22 | 34.58 | 36.03 | 104,496 | +1.48(+4.29%) |
Sep 05, 2012 | 34.61 | 34.79 | 34.18 | 34.55 | 155,289 | -0.18(-0.52%) |
Sep 04, 2012 | 34.64 | 34.88 | 34.03 | 34.73 | 74,620 | +0.09(+0.26%) |
Aug 31, 2012 | 34.56 | 35.03 | 34.44 | 34.64 | 87,906 | +0.18(+0.53%) |
Aug 30, 2012 | 34.60 | 34.67 | 34.32 | 34.45 | 57,568 | -0.23(-0.67%) |
Aug 29, 2012 | 34.36 | 34.98 | 34.36 | 34.69 | 98,670 | +0.21(+0.60%) |
Aug 27, 2012 | 34.47 | 34.53 | 34.26 | 34.48 | 103,676 | +0.05(+0.14%) |
Aug 24, 2012 | 34.47 | 34.57 | 34.35 | 34.43 | 64,031 | -0.01(-0.03%) |
Aug 23, 2012 | 34.34 | 34.68 | 34.17 | 34.44 | 86,547 | -0.01(-0.03%) |
Aug 22, 2012 | 34.56 | 34.59 | 34.20 | 34.45 | 116,052 | -0.08(-0.22%) |
Aug 21, 2012 | 34.64 | 34.67 | 34.16 | 34.53 | 95,032 | +0.02(+0.05%) |
Aug 20, 2012 | 34.36 | 34.58 | 33.90 | 34.51 | 121,945 | +0.04(+0.11%) |
Aug 17, 2012 | 34.55 | 34.77 | 34.05 | 34.47 | 102,436 | -0.21(-0.60%) |
Aug 16, 2012 | 34.72 | 34.88 | 34.07 | 34.68 | 83,614 | +0.00(+0.00%) |
Aug 15, 2012 | 34.75 | 34.75 | 34.03 | 34.68 | 112,971 | -0.08(-0.22%) |
Aug 14, 2012 | 35.82 | 35.83 | 34.51 | 34.75 | 168,735 | -0.76(-2.15%) |
Aug 13, 2012 | 35.55 | 35.73 | 34.95 | 35.52 | 121,087 | +0.04(+0.12%) |
Aug 10, 2012 | 34.40 | 35.69 | 34.40 | 35.47 | 402,376 | +0.97(+2.80%) |
Aug 09, 2012 | 34.44 | 34.51 | 34.24 | 34.51 | 36,749 | +0.11(+0.32%) |
Aug 08, 2012 | 34.18 | 34.44 | 34.00 | 34.40 | 30,827 | +0.19(+0.57%) |
Aug 07, 2012 | 33.93 | 34.38 | 33.74 | 34.20 | 245,342 | +0.26(+0.76%) |
Aug 06, 2012 | 33.98 | 34.20 | 33.59 | 33.94 | 36,080 | -0.07(-0.19%) |
Aug 03, 2012 | 33.91 | 34.46 | 33.84 | 34.01 | 48,583 | +0.43(+1.29%) |
Aug 02, 2012 | 33.91 | 34.02 | 33.51 | 33.58 | 107,017 | -0.34(-1.02%) |
Aug 01, 2012 | 34.16 | 34.44 | 33.81 | 33.92 | 68,440 | -0.02(-0.07%) |
Jul 31, 2012 | 34.05 | 34.48 | 33.72 | 33.94 | 70,691 | -0.12(-0.36%) |
Jul 30, 2012 | 34.23 | 34.37 | 33.56 | 34.07 | 105,100 | -0.21(-0.61%) |
Jul 27, 2012 | 34.12 | 34.39 | 33.87 | 34.28 | 57,197 | +0.36(+1.06%) |
Jul 26, 2012 | 34.33 | 34.51 | 33.82 | 33.92 | 36,821 | +0.03(+0.08%) |
Jul 25, 2012 | 34.00 | 34.20 | 33.54 | 33.89 | 66,119 | +0.12(+0.35%) |
Jul 24, 2012 | 33.80 | 33.80 | 33.32 | 33.77 | 44,583 | +0.05(+0.15%) |
Jul 23, 2012 | 33.48 | 33.94 | 33.19 | 33.72 | 55,584 | -0.22(-0.65%) |
Jul 20, 2012 | 33.93 | 34.26 | 33.80 | 33.94 | 68,404 | -0.32(-0.94%) |
Jul 19, 2012 | 33.85 | 34.63 | 33.85 | 34.26 | 97,631 | +0.43(+1.27%) |
Jul 18, 2012 | 33.89 | 34.20 | 33.78 | 33.83 | 72,064 | +0.10(+0.31%) |
Jul 17, 2012 | 33.46 | 33.91 | 33.05 | 33.73 | 76,197 | +0.27(+0.81%) |
Jul 16, 2012 | 33.30 | 33.64 | 32.97 | 33.46 | 43,358 | +0.03(+0.09%) |
Jul 13, 2012 | 33.52 | 33.87 | 33.36 | 33.43 | 99,305 | +0.11(+0.33%) |
Jul 12, 2012 | 33.25 | 33.46 | 32.85 | 33.32 | 48,704 | +0.04(+0.13%) |
Jul 11, 2012 | 32.96 | 33.51 | 32.38 | 33.27 | 165,664 | +0.28(+0.86%) |
Jul 10, 2012 | 33.27 | 33.83 | 32.94 | 32.99 | 195,654 | -0.19(-0.58%) |
Jul 09, 2012 | 33.02 | 33.36 | 32.88 | 33.19 | 91,738 | -0.05(-0.16%) |
Jul 06, 2012 | 32.35 | 33.29 | 32.35 | 33.24 | 72,700 | +0.59(+1.81%) |
Jul 05, 2012 | 32.11 | 32.83 | 32.11 | 32.65 | 80,451 | +0.43(+1.35%) |
Jul 03, 2012 | 31.61 | 32.28 | 31.44 | 32.21 | 61,388 | +0.51(+1.61%) |