Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.35 | 37.35 | 37.33 | 37.33 | 867 | -0.16(-0.43%) |
Sep 27, 2012 | 37.39 | 37.49 | 37.39 | 37.49 | 242 | +0.18(+0.48%) |
Sep 26, 2012 | 37.34 | 37.34 | 37.31 | 37.31 | 386 | -0.10(-0.28%) |
Sep 25, 2012 | 37.53 | 37.54 | 37.38 | 37.41 | 3,530 | -0.16(-0.43%) |
Sep 24, 2012 | 37.53 | 37.60 | 37.47 | 37.57 | 7,686 | +0.02(+0.04%) |
Sep 21, 2012 | 37.88 | 37.88 | 37.55 | 37.56 | 21,768 | +0.07(+0.19%) |
Sep 20, 2012 | 37.48 | 37.53 | 37.48 | 37.49 | 1,357 | -0.12(-0.32%) |
Sep 19, 2012 | 37.72 | 37.72 | 37.58 | 37.61 | 2,592 | +0.03(+0.07%) |
Sep 18, 2012 | 37.71 | 37.71 | 37.54 | 37.58 | 3,834 | -0.04(-0.10%) |
Sep 17, 2012 | 37.56 | 37.67 | 37.56 | 37.62 | 578 | +0.00(+0.00%) |
Sep 14, 2012 | 37.75 | 37.75 | 37.62 | 37.62 | 2,009 | +0.07(+0.19%) |
Sep 13, 2012 | 37.26 | 37.55 | 37.26 | 37.55 | 4,895 | +0.13(+0.34%) |
Sep 12, 2012 | 37.41 | 37.42 | 37.41 | 37.42 | 1,022 | +0.09(+0.25%) |
Sep 11, 2012 | 37.31 | 37.36 | 37.25 | 37.33 | 25,767 | +0.12(+0.33%) |
Sep 10, 2012 | 37.27 | 37.28 | 37.16 | 37.20 | 1,862 | -0.11(-0.29%) |
Sep 07, 2012 | 37.33 | 37.34 | 37.31 | 37.31 | 1,530 | +0.14(+0.37%) |
Sep 06, 2012 | 37.30 | 37.30 | 36.98 | 37.18 | 2,980 | +0.36(+0.96%) |
Sep 05, 2012 | 36.83 | 36.94 | 36.82 | 36.82 | 3,179 | -0.03(-0.09%) |
Sep 04, 2012 | 36.90 | 36.90 | 36.85 | 36.85 | 1,950 | -0.04(-0.10%) |
Aug 31, 2012 | 36.90 | 36.97 | 36.89 | 36.89 | 8,098 | +0.02(+0.05%) |
Aug 30, 2012 | 36.87 | 36.90 | 36.85 | 36.87 | 1,894 | -0.16(-0.43%) |
Aug 28, 2012 | 36.93 | 37.03 | 37.03 | 37.03 | 634 | -0.04(-0.10%) |
Aug 27, 2012 | 37.02 | 37.08 | 37.02 | 37.07 | 1,431 | -0.02(-0.05%) |
Aug 24, 2012 | 37.00 | 37.09 | 37.00 | 37.09 | 1,187 | -0.00(-0.01%) |
Aug 23, 2012 | 37.09 | 37.09 | 37.09 | 37.09 | 267 | -0.12(-0.33%) |
Aug 22, 2012 | 37.13 | 37.21 | 37.11 | 37.21 | 1,419 | -0.14(-0.38%) |
Aug 21, 2012 | 37.36 | 37.36 | 37.36 | 37.36 | 203 | +0.16(+0.44%) |
Aug 20, 2012 | 37.20 | 37.20 | 37.19 | 37.19 | 417 | -0.06(-0.16%) |
Aug 16, 2012 | 37.20 | 37.25 | 37.25 | 37.25 | 6,451 | +0.08(+0.20%) |
Aug 15, 2012 | 37.16 | 37.18 | 37.15 | 37.18 | 2,875 | +0.06(+0.15%) |
Aug 14, 2012 | 37.18 | 37.18 | 37.12 | 37.12 | 2,727 | -0.01(-0.03%) |
Aug 13, 2012 | 37.16 | 37.17 | 37.11 | 37.13 | 3,864 | -0.09(-0.23%) |
Aug 10, 2012 | 37.18 | 37.21 | 37.15 | 37.21 | 4,630 | -0.01(-0.03%) |
Aug 09, 2012 | 37.22 | 37.25 | 37.19 | 37.22 | 4,366 | +0.02(+0.06%) |
Aug 07, 2012 | 37.22 | 37.20 | 37.20 | 37.20 | 6,028 | +0.09(+0.24%) |
Aug 06, 2012 | 37.08 | 37.14 | 36.99 | 37.11 | 12,590 | +0.05(+0.13%) |
Aug 03, 2012 | 37.40 | 38.74 | 35.84 | 37.06 | 16,414 | +0.43(+1.16%) |
Aug 02, 2012 | 36.59 | 36.64 | 36.59 | 36.64 | 3,596 | -0.20(-0.54%) |
Aug 01, 2012 | 37.16 | 37.16 | 36.83 | 36.84 | 2,203 | +0.06(+0.15%) |
Jul 31, 2012 | 36.84 | 36.88 | 36.78 | 36.78 | 1,083 | -0.10(-0.27%) |
Jul 30, 2012 | 36.90 | 36.91 | 36.88 | 36.88 | 3,127 | +0.28(+0.77%) |
Jul 26, 2012 | 36.52 | 36.60 | 36.60 | 36.60 | 7,826 | +0.28(+0.77%) |
Jul 24, 2012 | 36.43 | 36.32 | 36.32 | 36.32 | 6,240 | -0.13(-0.36%) |
Jul 23, 2012 | 36.40 | 36.45 | 36.40 | 36.45 | 1,269 | -0.25(-0.69%) |
Jul 20, 2012 | 36.73 | 36.74 | 36.66 | 36.70 | 1,000 | -0.22(-0.60%) |
Jul 19, 2012 | 36.92 | 36.92 | 36.92 | 36.92 | 216 | +0.06(+0.16%) |
Jul 18, 2012 | 36.78 | 36.90 | 36.78 | 36.86 | 5,396 | +0.04(+0.10%) |
Jul 17, 2012 | 36.80 | 36.83 | 36.75 | 36.83 | 6,642 | +0.11(+0.31%) |
Jul 16, 2012 | 36.71 | 36.71 | 36.71 | 36.71 | 1,057 | -0.09(-0.23%) |
Jul 13, 2012 | 36.75 | 36.80 | 36.75 | 36.80 | 443 | +0.13(+0.36%) |
Jul 12, 2012 | 36.55 | 36.67 | 36.55 | 36.67 | 2,192 | -0.11(-0.31%) |
Jul 10, 2012 | 36.78 | 36.78 | 36.78 | 36.78 | 0 | -0.03(-0.08%) |
Jul 09, 2012 | 36.98 | 36.98 | 36.78 | 36.81 | 3,352 | -0.07(-0.20%) |
Jul 06, 2012 | 36.88 | 36.90 | 36.88 | 36.88 | 1,346 | -0.15(-0.41%) |
Jul 05, 2012 | 36.99 | 37.05 | 36.99 | 37.03 | 986 | -0.09(-0.25%) |
Jul 03, 2012 | 37.06 | 37.13 | 37.06 | 37.13 | 46,233 | +0.18(+0.49%) |