Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.76 | 32.76 | 32.06 | 32.46 | 15,628 | -0.52(-1.58%) |
Sep 27, 2012 | 33.03 | 33.04 | 32.51 | 32.98 | 4,732 | +0.56(+1.73%) |
Sep 26, 2012 | 32.60 | 32.80 | 32.42 | 32.42 | 7,148 | -0.34(-1.03%) |
Sep 25, 2012 | 33.14 | 33.22 | 32.60 | 32.76 | 54,087 | -0.59(-1.77%) |
Sep 24, 2012 | 33.37 | 33.40 | 33.27 | 33.35 | 5,804 | -0.37(-1.10%) |
Sep 21, 2012 | 34.05 | 34.05 | 33.52 | 33.72 | 12,313 | +0.14(+0.42%) |
Sep 20, 2012 | 33.92 | 35.51 | 33.50 | 33.58 | 22,925 | -0.89(-2.58%) |
Sep 19, 2012 | 34.45 | 34.56 | 34.33 | 34.47 | 28,425 | +0.17(+0.50%) |
Sep 18, 2012 | 34.53 | 34.98 | 34.30 | 34.30 | 14,936 | -0.27(-0.78%) |
Sep 17, 2012 | 35.21 | 35.21 | 34.57 | 34.57 | 152,673 | -0.72(-2.04%) |
Sep 14, 2012 | 34.45 | 35.64 | 34.45 | 35.29 | 881,470 | +0.79(+2.29%) |
Sep 13, 2012 | 34.30 | 34.69 | 33.85 | 34.50 | 371,228 | -0.25(-0.72%) |
Sep 12, 2012 | 34.61 | 35.12 | 34.48 | 34.75 | 339,484 | -1.20(-3.34%) |
Sep 11, 2012 | 35.32 | 36.10 | 34.19 | 35.95 | 657,658 | -8.01(-18.22%) |
Sep 10, 2012 | 44.33 | 44.33 | 43.95 | 43.96 | 840 | -0.09(-0.20%) |
Sep 07, 2012 | 43.82 | 44.33 | 43.72 | 44.05 | 23,175 | +1.99(+4.73%) |
Sep 06, 2012 | 41.98 | 42.06 | 41.60 | 42.06 | 1,380 | -0.38(-0.90%) |
Sep 05, 2012 | 42.37 | 42.93 | 42.23 | 42.44 | 1,630 | +0.30(+0.71%) |
Sep 04, 2012 | 42.26 | 42.26 | 41.65 | 42.14 | 4,991 | -0.87(-2.02%) |
Aug 31, 2012 | 43.22 | 43.28 | 42.80 | 43.01 | 3,596 | +0.96(+2.28%) |
Aug 30, 2012 | 41.81 | 42.09 | 41.81 | 42.05 | 2,508 | -0.98(-2.28%) |
Aug 29, 2012 | 42.84 | 43.03 | 42.83 | 43.03 | 2,098 | +0.20(+0.46%) |
Aug 27, 2012 | 43.43 | 43.43 | 42.81 | 42.83 | 5,771 | -0.06(-0.14%) |
Aug 24, 2012 | 43.14 | 43.77 | 42.72 | 42.89 | 1,008 | -0.57(-1.31%) |
Aug 23, 2012 | 43.71 | 43.87 | 43.46 | 43.46 | 5,235 | -0.56(-1.27%) |
Aug 22, 2012 | 43.54 | 44.26 | 43.36 | 44.02 | 2,650 | +0.61(+1.41%) |
Aug 21, 2012 | 43.74 | 44.16 | 43.35 | 43.41 | 3,512 | -0.25(-0.57%) |
Aug 20, 2012 | 43.37 | 43.66 | 42.90 | 43.66 | 2,239 | -0.29(-0.66%) |
Aug 17, 2012 | 43.81 | 44.16 | 43.46 | 43.95 | 30,603 | +0.69(+1.60%) |
Aug 16, 2012 | 43.47 | 43.88 | 42.93 | 43.26 | 27,336 | -0.24(-0.55%) |
Aug 15, 2012 | 43.45 | 43.70 | 43.11 | 43.50 | 3,258 | +0.50(+1.16%) |
Aug 14, 2012 | 42.74 | 43.10 | 42.60 | 43.00 | 69,533 | +0.51(+1.20%) |
Aug 13, 2012 | 42.70 | 42.70 | 42.10 | 42.49 | 9,158 | -0.46(-1.07%) |
Aug 11, 2012 | 42.55 | 43.11 | 42.55 | 42.95 | 23,596 | +0.00(+0.00%) |
Aug 10, 2012 | 42.55 | 43.11 | 42.55 | 42.95 | 23,596 | +0.25(+0.59%) |
Aug 09, 2012 | 42.69 | 42.93 | 42.55 | 42.70 | 1,780 | +0.31(+0.73%) |
Aug 08, 2012 | 41.98 | 42.64 | 41.98 | 42.39 | 32,835 | +0.87(+2.10%) |
Aug 07, 2012 | 41.75 | 42.22 | 41.52 | 41.52 | 5,288 | -0.05(-0.12%) |
Aug 06, 2012 | 41.70 | 41.83 | 41.57 | 41.57 | 7,007 | +0.60(+1.46%) |
Aug 03, 2012 | 40.62 | 41.30 | 40.51 | 40.97 | 3,244 | +1.80(+4.60%) |
Aug 02, 2012 | 39.52 | 39.54 | 38.95 | 39.17 | 4,438 | -0.10(-0.26%) |
Aug 01, 2012 | 39.44 | 39.66 | 39.22 | 39.27 | 20,096 | -0.17(-0.43%) |
Jul 31, 2012 | 39.51 | 39.92 | 39.15 | 39.44 | 28,072 | -1.30(-3.19%) |
Jul 30, 2012 | 40.47 | 40.81 | 40.47 | 40.74 | 3,024 | -0.10(-0.24%) |
Jul 27, 2012 | 40.14 | 40.88 | 40.14 | 40.84 | 9,563 | +0.66(+1.64%) |
Jul 26, 2012 | 40.21 | 40.74 | 40.04 | 40.18 | 4,545 | +1.12(+2.87%) |
Jul 25, 2012 | 39.48 | 39.70 | 38.75 | 39.06 | 33,739 | +0.54(+1.40%) |
Jul 24, 2012 | 39.02 | 39.55 | 38.52 | 38.52 | 4,144 | -0.53(-1.36%) |
Jul 23, 2012 | 38.72 | 39.54 | 38.64 | 39.05 | 5,059 | -0.95(-2.38%) |
Jul 20, 2012 | 39.85 | 40.11 | 39.61 | 40.00 | 3,865 | -0.75(-1.84%) |
Jul 19, 2012 | 41.24 | 41.24 | 40.42 | 40.75 | 555 | +2.19(+5.68%) |
Jul 18, 2012 | 38.39 | 38.74 | 38.36 | 38.56 | 114,580 | +0.65(+1.71%) |
Jul 17, 2012 | 37.71 | 37.93 | 37.10 | 37.91 | 9,476 | -0.14(-0.37%) |
Jul 16, 2012 | 37.94 | 38.42 | 37.51 | 38.05 | 58,856 | -0.69(-1.78%) |
Jul 14, 2012 | 37.34 | 38.97 | 37.33 | 38.74 | 135,128 | +0.00(+0.00%) |
Jul 13, 2012 | 37.34 | 38.97 | 37.33 | 38.74 | 135,128 | +2.04(+5.56%) |
Jul 12, 2012 | 36.39 | 36.70 | 35.53 | 36.70 | 290,231 | -0.35(-0.96%) |
Jul 11, 2012 | 36.59 | 37.18 | 36.45 | 37.05 | 80,974 | -2.55(-6.43%) |
Jul 10, 2012 | 40.13 | 40.50 | 39.60 | 39.60 | 4,078 | -0.23(-0.58%) |
Jul 09, 2012 | 39.61 | 39.83 | 39.55 | 39.83 | 16,572 | -0.78(-1.92%) |
Jul 06, 2012 | 40.91 | 41.02 | 39.84 | 40.61 | 1,937 | -1.67(-3.95%) |
Jul 05, 2012 | 42.07 | 42.40 | 41.77 | 42.28 | 1,948 | +0.31(+0.74%) |
Jul 03, 2012 | 41.79 | 42.04 | 41.79 | 41.97 | 8,606 | -0.54(-1.28%) |