Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.26 | 37.44 | 35.22 | 37.11 | 2,727,658 | +1.89(+5.35%) |
Sep 27, 2012 | 35.06 | 35.62 | 34.65 | 35.23 | 1,593,297 | +0.01(+0.03%) |
Sep 26, 2012 | 35.46 | 35.46 | 34.41 | 35.22 | 1,882,393 | -0.26(-0.72%) |
Sep 25, 2012 | 36.32 | 36.51 | 35.40 | 35.48 | 1,836,307 | -0.88(-2.41%) |
Sep 24, 2012 | 37.38 | 37.41 | 36.25 | 36.35 | 1,288,218 | -1.03(-2.75%) |
Sep 21, 2012 | 37.37 | 37.71 | 37.14 | 37.38 | 1,581,937 | +0.08(+0.20%) |
Sep 20, 2012 | 37.53 | 37.81 | 37.24 | 37.30 | 1,057,576 | -0.37(-0.99%) |
Sep 19, 2012 | 37.35 | 37.83 | 36.73 | 37.68 | 959,376 | +0.27(+0.71%) |
Sep 18, 2012 | 38.22 | 38.39 | 37.14 | 37.41 | 1,486,073 | -0.86(-2.24%) |
Sep 17, 2012 | 38.31 | 38.65 | 38.00 | 38.27 | 1,362,303 | -0.05(-0.12%) |
Sep 14, 2012 | 38.49 | 38.81 | 38.10 | 38.31 | 1,574,184 | -0.18(-0.47%) |
Sep 13, 2012 | 38.35 | 38.59 | 38.09 | 38.49 | 725,433 | +0.22(+0.57%) |
Sep 12, 2012 | 38.11 | 38.87 | 38.01 | 38.28 | 1,071,506 | +0.08(+0.20%) |
Sep 11, 2012 | 38.30 | 38.30 | 37.91 | 38.20 | 1,185,143 | -0.03(-0.07%) |
Sep 10, 2012 | 38.47 | 38.53 | 38.01 | 38.23 | 893,556 | -0.21(-0.55%) |
Sep 07, 2012 | 38.93 | 38.99 | 38.26 | 38.44 | 1,128,017 | -0.31(-0.81%) |
Sep 06, 2012 | 38.33 | 38.76 | 37.63 | 38.75 | 2,323,023 | +0.53(+1.40%) |
Sep 05, 2012 | 37.86 | 38.33 | 37.75 | 38.22 | 2,365,295 | +0.48(+1.26%) |
Sep 04, 2012 | 36.93 | 37.89 | 36.93 | 37.74 | 1,858,491 | +0.74(+2.01%) |
Aug 31, 2012 | 36.73 | 37.07 | 36.40 | 37.00 | 1,621,606 | +0.33(+0.91%) |
Aug 30, 2012 | 35.93 | 36.92 | 35.93 | 36.67 | 2,042,994 | +0.48(+1.32%) |
Aug 29, 2012 | 35.55 | 36.30 | 35.55 | 36.19 | 2,657,188 | +1.40(+4.02%) |
Aug 27, 2012 | 35.05 | 35.30 | 34.57 | 34.79 | 1,827,526 | -0.26(-0.73%) |
Aug 24, 2012 | 34.48 | 35.26 | 34.44 | 35.05 | 1,976,444 | +0.57(+1.66%) |
Aug 23, 2012 | 34.40 | 34.58 | 33.71 | 34.48 | 2,006,802 | +0.12(+0.36%) |
Aug 22, 2012 | 34.14 | 34.58 | 33.84 | 34.35 | 1,276,582 | -0.24(-0.69%) |
Aug 21, 2012 | 34.71 | 34.87 | 34.04 | 34.59 | 3,519,781 | +0.35(+1.03%) |
Aug 20, 2012 | 33.90 | 34.52 | 33.83 | 34.24 | 2,335,505 | +0.19(+0.56%) |
Aug 17, 2012 | 34.32 | 34.38 | 33.57 | 34.05 | 2,342,670 | -0.03(-0.08%) |
Aug 16, 2012 | 34.03 | 34.55 | 33.36 | 34.08 | 6,247,985 | -1.35(-3.82%) |
Aug 15, 2012 | 36.71 | 37.09 | 35.06 | 35.43 | 4,424,081 | -1.31(-3.58%) |
Aug 14, 2012 | 37.13 | 37.14 | 36.37 | 36.74 | 1,593,710 | -0.28(-0.75%) |
Aug 13, 2012 | 36.20 | 37.14 | 35.90 | 37.02 | 3,662,011 | +0.90(+2.51%) |
Aug 10, 2012 | 37.60 | 37.72 | 35.26 | 36.11 | 8,479,156 | -1.20(-3.22%) |
Aug 09, 2012 | 37.29 | 37.52 | 36.90 | 37.31 | 1,381,538 | +0.07(+0.18%) |
Aug 08, 2012 | 37.16 | 37.80 | 36.81 | 37.25 | 1,282,994 | +0.05(+0.13%) |
Aug 07, 2012 | 36.94 | 37.33 | 36.81 | 37.20 | 1,533,245 | +0.54(+1.48%) |
Aug 06, 2012 | 37.49 | 37.71 | 36.58 | 36.66 | 1,591,147 | -0.69(-1.84%) |
Aug 03, 2012 | 37.66 | 37.91 | 37.11 | 37.34 | 2,033,259 | +0.21(+0.56%) |
Aug 02, 2012 | 35.48 | 37.45 | 35.39 | 37.13 | 2,305,373 | +1.18(+3.28%) |
Aug 01, 2012 | 36.92 | 36.97 | 35.87 | 35.95 | 2,344,048 | -0.74(-2.02%) |
Jul 31, 2012 | 37.21 | 37.65 | 36.61 | 36.70 | 2,405,028 | -0.70(-1.88%) |
Jul 30, 2012 | 36.42 | 37.44 | 36.15 | 37.40 | 2,524,557 | +1.01(+2.77%) |
Jul 27, 2012 | 35.73 | 36.94 | 35.62 | 36.39 | 3,125,356 | +1.05(+2.96%) |
Jul 26, 2012 | 39.06 | 39.06 | 32.86 | 35.34 | 10,160,760 | -0.74(-2.06%) |
Jul 25, 2012 | 35.37 | 37.29 | 35.36 | 36.09 | 3,430,329 | +0.55(+1.55%) |
Jul 24, 2012 | 35.73 | 36.05 | 34.68 | 35.53 | 1,616,299 | -0.09(-0.24%) |
Jul 23, 2012 | 35.06 | 35.83 | 33.81 | 35.62 | 1,487,938 | -0.24(-0.66%) |
Jul 20, 2012 | 35.90 | 36.06 | 35.53 | 35.86 | 820,143 | -0.35(-0.97%) |
Jul 19, 2012 | 36.79 | 36.90 | 35.50 | 36.21 | 1,026,395 | -0.40(-1.09%) |
Jul 18, 2012 | 37.89 | 37.89 | 36.48 | 36.61 | 2,527,829 | -0.76(-2.04%) |
Jul 17, 2012 | 37.47 | 38.39 | 36.84 | 37.37 | 3,291,181 | +0.43(+1.16%) |
Jul 16, 2012 | 37.19 | 37.22 | 36.55 | 36.94 | 2,236,526 | -0.44(-1.17%) |
Jul 13, 2012 | 36.63 | 37.55 | 36.59 | 37.38 | 1,468,183 | +0.82(+2.24%) |
Jul 12, 2012 | 36.76 | 36.93 | 35.09 | 36.56 | 3,471,957 | -0.46(-1.24%) |
Jul 11, 2012 | 37.99 | 37.99 | 36.48 | 37.02 | 2,412,412 | -0.97(-2.56%) |
Jul 10, 2012 | 40.14 | 40.28 | 37.07 | 37.99 | 3,523,130 | -1.95(-4.89%) |
Jul 09, 2012 | 40.20 | 40.57 | 39.61 | 39.94 | 1,133,051 | -0.19(-0.47%) |
Jul 06, 2012 | 40.09 | 40.36 | 39.81 | 40.13 | 1,061,086 | -0.28(-0.68%) |
Jul 05, 2012 | 39.65 | 40.67 | 39.65 | 40.41 | 2,859,341 | +0.75(+1.90%) |
Jul 03, 2012 | 39.24 | 40.29 | 39.10 | 39.66 | 2,222,701 | +0.53(+1.36%) |