Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.38 | 37.89 | 36.86 | 37.82 | 577,317 | +0.32(+0.87%) |
Sep 27, 2012 | 37.11 | 37.63 | 36.91 | 37.50 | 359,758 | +0.48(+1.30%) |
Sep 26, 2012 | 37.16 | 37.27 | 36.43 | 37.02 | 522,505 | -0.12(-0.32%) |
Sep 25, 2012 | 38.56 | 38.56 | 37.13 | 37.13 | 527,196 | -1.34(-3.49%) |
Sep 24, 2012 | 37.51 | 38.58 | 37.40 | 38.48 | 657,256 | +0.82(+2.18%) |
Sep 21, 2012 | 38.27 | 38.27 | 37.63 | 37.66 | 621,077 | -0.27(-0.71%) |
Sep 20, 2012 | 38.16 | 38.28 | 37.60 | 37.93 | 458,199 | -0.60(-1.55%) |
Sep 19, 2012 | 38.13 | 38.68 | 37.82 | 38.52 | 285,129 | +0.40(+1.05%) |
Sep 18, 2012 | 38.29 | 38.29 | 37.68 | 38.12 | 416,957 | -0.22(-0.58%) |
Sep 17, 2012 | 38.93 | 38.93 | 38.35 | 38.35 | 263,262 | -0.64(-1.63%) |
Sep 14, 2012 | 38.81 | 39.18 | 38.75 | 38.98 | 424,035 | +0.33(+0.84%) |
Sep 13, 2012 | 38.99 | 38.99 | 37.97 | 38.66 | 586,898 | -0.39(-0.99%) |
Sep 12, 2012 | 38.43 | 39.09 | 38.43 | 39.04 | 369,362 | +0.72(+1.88%) |
Sep 11, 2012 | 38.39 | 38.61 | 38.29 | 38.32 | 581,147 | -0.07(-0.18%) |
Sep 10, 2012 | 38.54 | 38.76 | 38.22 | 38.39 | 333,073 | -0.15(-0.38%) |
Sep 07, 2012 | 37.98 | 38.68 | 37.98 | 38.54 | 567,716 | +0.72(+1.91%) |
Sep 06, 2012 | 37.13 | 37.98 | 37.13 | 37.82 | 583,210 | +0.75(+2.02%) |
Sep 05, 2012 | 37.33 | 37.74 | 36.92 | 37.07 | 753,153 | +0.13(+0.36%) |
Sep 04, 2012 | 36.81 | 37.18 | 36.35 | 36.94 | 848,214 | +0.13(+0.35%) |
Aug 31, 2012 | 37.10 | 37.10 | 36.33 | 36.81 | 495,225 | +0.03(+0.09%) |
Aug 30, 2012 | 36.65 | 36.90 | 36.17 | 36.78 | 351,972 | -0.12(-0.33%) |
Aug 29, 2012 | 37.01 | 37.02 | 36.70 | 36.90 | 350,707 | -0.15(-0.39%) |
Aug 27, 2012 | 37.82 | 37.82 | 37.01 | 37.05 | 597,036 | -0.65(-1.74%) |
Aug 24, 2012 | 37.68 | 38.10 | 37.52 | 37.70 | 372,366 | -0.08(-0.21%) |
Aug 23, 2012 | 38.09 | 38.19 | 37.66 | 37.78 | 375,376 | -0.41(-1.06%) |
Aug 22, 2012 | 38.25 | 38.27 | 37.76 | 38.19 | 637,180 | -0.23(-0.59%) |
Aug 21, 2012 | 37.83 | 38.42 | 37.83 | 38.41 | 447,629 | +0.64(+1.70%) |
Aug 20, 2012 | 38.06 | 38.08 | 37.47 | 37.77 | 362,730 | -0.28(-0.74%) |
Aug 17, 2012 | 38.11 | 38.32 | 37.87 | 38.05 | 400,945 | -0.09(-0.25%) |
Aug 16, 2012 | 37.58 | 38.22 | 37.49 | 38.15 | 366,759 | +0.65(+1.72%) |
Aug 15, 2012 | 37.33 | 37.62 | 37.22 | 37.50 | 297,635 | +0.08(+0.23%) |
Aug 14, 2012 | 37.24 | 37.54 | 37.01 | 37.42 | 433,879 | +0.26(+0.71%) |
Aug 13, 2012 | 37.43 | 37.52 | 36.74 | 37.15 | 303,345 | -0.30(-0.80%) |
Aug 10, 2012 | 36.82 | 37.52 | 36.61 | 37.46 | 489,521 | +0.64(+1.74%) |
Aug 09, 2012 | 36.79 | 36.94 | 36.55 | 36.81 | 489,657 | -0.01(-0.04%) |
Aug 08, 2012 | 37.26 | 37.26 | 36.54 | 36.83 | 599,581 | -0.49(-1.32%) |
Aug 07, 2012 | 36.99 | 37.58 | 36.77 | 37.32 | 412,368 | +0.60(+1.64%) |
Aug 06, 2012 | 37.10 | 37.11 | 36.54 | 36.72 | 543,703 | -0.18(-0.48%) |
Aug 03, 2012 | 37.09 | 37.14 | 36.75 | 36.90 | 934,631 | +0.49(+1.36%) |
Aug 02, 2012 | 36.30 | 36.65 | 36.09 | 36.41 | 848,523 | -0.11(-0.31%) |
Aug 01, 2012 | 37.52 | 37.65 | 36.33 | 36.52 | 666,213 | -0.76(-2.03%) |
Jul 31, 2012 | 37.56 | 37.99 | 37.07 | 37.28 | 597,599 | -0.32(-0.84%) |
Jul 30, 2012 | 38.23 | 38.63 | 37.20 | 37.59 | 679,616 | -0.56(-1.46%) |
Jul 27, 2012 | 37.15 | 38.25 | 37.15 | 38.15 | 1,166,584 | +1.19(+3.21%) |
Jul 26, 2012 | 37.48 | 37.70 | 36.79 | 36.96 | 962,952 | +0.14(+0.38%) |
Jul 25, 2012 | 36.57 | 37.22 | 36.30 | 36.82 | 578,161 | +0.12(+0.33%) |
Jul 24, 2012 | 37.11 | 38.15 | 36.42 | 36.70 | 1,395,268 | +1.14(+3.22%) |
Jul 23, 2012 | 35.23 | 35.69 | 34.54 | 35.55 | 482,131 | -0.22(-0.62%) |
Jul 20, 2012 | 35.90 | 36.25 | 35.65 | 35.77 | 452,404 | -0.45(-1.25%) |
Jul 19, 2012 | 36.26 | 36.31 | 35.81 | 36.23 | 931,697 | -0.01(-0.04%) |
Jul 18, 2012 | 35.76 | 36.52 | 35.72 | 36.24 | 562,470 | +0.30(+0.84%) |
Jul 17, 2012 | 35.69 | 36.16 | 35.20 | 35.94 | 477,749 | +0.35(+0.99%) |
Jul 16, 2012 | 35.98 | 35.99 | 35.31 | 35.59 | 168,350 | -0.54(-1.49%) |
Jul 13, 2012 | 35.11 | 36.17 | 35.11 | 36.12 | 363,842 | +1.07(+3.06%) |
Jul 12, 2012 | 34.72 | 35.19 | 34.31 | 35.05 | 448,232 | +0.08(+0.24%) |
Jul 11, 2012 | 35.37 | 35.48 | 34.74 | 34.96 | 556,217 | -0.37(-1.05%) |
Jul 10, 2012 | 36.22 | 36.46 | 35.07 | 35.34 | 770,544 | -0.67(-1.86%) |
Jul 09, 2012 | 36.05 | 36.29 | 35.83 | 36.01 | 584,627 | -0.09(-0.26%) |
Jul 06, 2012 | 36.39 | 36.59 | 35.93 | 36.10 | 482,571 | -0.75(-2.04%) |
Jul 05, 2012 | 36.83 | 37.07 | 36.57 | 36.85 | 984,344 | -0.08(-0.20%) |
Jul 03, 2012 | 36.75 | 37.14 | 36.74 | 36.93 | 546,373 | +0.18(+0.49%) |