Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.38 | 37.89 | 36.86 | 37.82 | 577,375 | +0.33(+0.87%) |
Sep 27, 2012 | 37.11 | 37.63 | 36.91 | 37.49 | 359,794 | +0.48(+1.30%) |
Sep 26, 2012 | 37.15 | 37.26 | 36.42 | 37.01 | 522,557 | -0.12(-0.32%) |
Sep 25, 2012 | 38.56 | 38.56 | 37.12 | 37.13 | 527,249 | -1.34(-3.49%) |
Sep 24, 2012 | 37.50 | 38.58 | 37.40 | 38.47 | 657,321 | +0.82(+2.18%) |
Sep 21, 2012 | 38.26 | 38.26 | 37.63 | 37.65 | 621,139 | -0.27(-0.71%) |
Sep 20, 2012 | 38.16 | 38.28 | 37.60 | 37.92 | 458,245 | -0.60(-1.55%) |
Sep 19, 2012 | 38.13 | 38.68 | 37.82 | 38.52 | 285,158 | +0.40(+1.05%) |
Sep 18, 2012 | 38.29 | 38.29 | 37.67 | 38.12 | 416,999 | -0.22(-0.58%) |
Sep 17, 2012 | 38.93 | 38.93 | 38.34 | 38.34 | 263,289 | -0.64(-1.63%) |
Sep 14, 2012 | 38.81 | 39.18 | 38.74 | 38.98 | 424,077 | +0.32(+0.84%) |
Sep 13, 2012 | 38.98 | 38.98 | 37.97 | 38.65 | 586,956 | -0.39(-0.99%) |
Sep 12, 2012 | 38.42 | 39.09 | 38.42 | 39.04 | 369,399 | +0.72(+1.88%) |
Sep 11, 2012 | 38.39 | 38.61 | 38.29 | 38.32 | 581,205 | -0.07(-0.18%) |
Sep 10, 2012 | 38.54 | 38.76 | 38.21 | 38.39 | 333,106 | -0.15(-0.38%) |
Sep 07, 2012 | 37.98 | 38.68 | 37.98 | 38.53 | 567,773 | +0.72(+1.91%) |
Sep 06, 2012 | 37.12 | 37.98 | 37.12 | 37.81 | 583,269 | +0.75(+2.02%) |
Sep 05, 2012 | 37.33 | 37.74 | 36.91 | 37.07 | 753,228 | +0.13(+0.36%) |
Sep 04, 2012 | 36.81 | 37.17 | 36.35 | 36.93 | 848,299 | +0.13(+0.35%) |
Aug 31, 2012 | 37.10 | 37.10 | 36.33 | 36.81 | 495,274 | +0.03(+0.09%) |
Aug 30, 2012 | 36.65 | 36.90 | 36.17 | 36.77 | 352,007 | -0.12(-0.33%) |
Aug 29, 2012 | 37.00 | 37.02 | 36.70 | 36.90 | 350,742 | -0.15(-0.39%) |
Aug 27, 2012 | 37.81 | 37.82 | 37.00 | 37.04 | 597,096 | -0.65(-1.74%) |
Aug 24, 2012 | 37.67 | 38.10 | 37.51 | 37.70 | 372,403 | -0.08(-0.21%) |
Aug 23, 2012 | 38.08 | 38.19 | 37.66 | 37.78 | 375,413 | -0.41(-1.06%) |
Aug 22, 2012 | 38.25 | 38.27 | 37.75 | 38.18 | 637,244 | -0.23(-0.59%) |
Aug 21, 2012 | 37.83 | 38.41 | 37.82 | 38.41 | 447,674 | +0.64(+1.70%) |
Aug 20, 2012 | 38.05 | 38.08 | 37.47 | 37.77 | 362,767 | -0.28(-0.74%) |
Aug 17, 2012 | 38.11 | 38.32 | 37.87 | 38.05 | 400,985 | -0.09(-0.25%) |
Aug 16, 2012 | 37.58 | 38.22 | 37.49 | 38.14 | 366,796 | +0.65(+1.72%) |
Aug 15, 2012 | 37.33 | 37.62 | 37.22 | 37.50 | 297,665 | +0.08(+0.23%) |
Aug 14, 2012 | 37.24 | 37.54 | 37.00 | 37.41 | 433,923 | +0.26(+0.71%) |
Aug 13, 2012 | 37.42 | 37.51 | 36.74 | 37.15 | 303,375 | -0.30(-0.80%) |
Aug 10, 2012 | 36.82 | 37.51 | 36.61 | 37.45 | 489,570 | +0.64(+1.74%) |
Aug 09, 2012 | 36.78 | 36.93 | 36.55 | 36.81 | 489,706 | -0.01(-0.04%) |
Aug 08, 2012 | 37.26 | 37.26 | 36.53 | 36.83 | 599,641 | -0.49(-1.32%) |
Aug 07, 2012 | 36.99 | 37.57 | 36.77 | 37.32 | 412,409 | +0.60(+1.64%) |
Aug 06, 2012 | 37.09 | 37.10 | 36.53 | 36.72 | 543,758 | -0.18(-0.48%) |
Aug 03, 2012 | 37.08 | 37.13 | 36.75 | 36.90 | 934,724 | +0.49(+1.36%) |
Aug 02, 2012 | 36.30 | 36.65 | 36.09 | 36.40 | 848,608 | -0.11(-0.31%) |
Aug 01, 2012 | 37.52 | 37.65 | 36.32 | 36.51 | 666,279 | -0.76(-2.03%) |
Jul 31, 2012 | 37.56 | 37.99 | 37.06 | 37.27 | 597,659 | -0.32(-0.84%) |
Jul 30, 2012 | 38.23 | 38.63 | 37.19 | 37.59 | 679,684 | -0.56(-1.46%) |
Jul 27, 2012 | 37.15 | 38.24 | 37.15 | 38.14 | 1,166,701 | +1.19(+3.21%) |
Jul 26, 2012 | 37.48 | 37.69 | 36.79 | 36.96 | 963,048 | +0.14(+0.38%) |
Jul 25, 2012 | 36.57 | 37.22 | 36.30 | 36.82 | 578,219 | +0.12(+0.33%) |
Jul 24, 2012 | 37.11 | 38.15 | 36.41 | 36.69 | 1,395,408 | +1.14(+3.22%) |
Jul 23, 2012 | 35.23 | 35.68 | 34.53 | 35.55 | 482,179 | -0.22(-0.62%) |
Jul 20, 2012 | 35.89 | 36.25 | 35.65 | 35.77 | 452,449 | -0.45(-1.25%) |
Jul 19, 2012 | 36.26 | 36.30 | 35.80 | 36.22 | 931,791 | -0.01(-0.04%) |
Jul 18, 2012 | 35.75 | 36.51 | 35.72 | 36.24 | 562,526 | +0.30(+0.84%) |
Jul 17, 2012 | 35.69 | 36.15 | 35.20 | 35.94 | 477,797 | +0.35(+0.99%) |
Jul 16, 2012 | 35.98 | 35.98 | 35.31 | 35.58 | 168,367 | -0.54(-1.49%) |
Jul 13, 2012 | 35.11 | 36.17 | 35.11 | 36.12 | 363,879 | +1.07(+3.06%) |
Jul 12, 2012 | 34.72 | 35.19 | 34.30 | 35.05 | 448,277 | +0.08(+0.24%) |
Jul 11, 2012 | 35.37 | 35.47 | 34.74 | 34.96 | 556,272 | -0.37(-1.05%) |
Jul 10, 2012 | 36.22 | 36.45 | 35.07 | 35.33 | 770,621 | -0.67(-1.86%) |
Jul 09, 2012 | 36.05 | 36.29 | 35.83 | 36.00 | 584,685 | -0.09(-0.26%) |
Jul 06, 2012 | 36.39 | 36.59 | 35.92 | 36.10 | 482,619 | -0.75(-2.04%) |
Jul 05, 2012 | 36.83 | 37.06 | 36.56 | 36.85 | 984,443 | -0.08(-0.20%) |
Jul 03, 2012 | 36.75 | 37.14 | 36.73 | 36.92 | 546,428 | +0.18(+0.49%) |