Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.98 | 35.39 | 34.87 | 35.20 | 150,676 | +0.04(+0.11%) |
Sep 27, 2012 | 35.52 | 35.52 | 34.98 | 35.16 | 155,002 | -0.24(-0.67%) |
Sep 26, 2012 | 35.45 | 35.79 | 35.24 | 35.40 | 165,377 | +0.08(+0.23%) |
Sep 25, 2012 | 35.75 | 35.90 | 35.31 | 35.32 | 216,505 | -0.29(-0.83%) |
Sep 24, 2012 | 35.32 | 35.79 | 35.32 | 35.61 | 156,494 | +0.21(+0.58%) |
Sep 21, 2012 | 35.49 | 35.68 | 35.24 | 35.41 | 313,525 | +0.28(+0.79%) |
Sep 20, 2012 | 34.84 | 35.17 | 34.79 | 35.13 | 130,476 | +0.15(+0.43%) |
Sep 19, 2012 | 35.14 | 35.19 | 34.87 | 34.98 | 147,588 | -0.03(-0.09%) |
Sep 18, 2012 | 34.97 | 35.05 | 34.71 | 35.01 | 156,240 | +0.08(+0.23%) |
Sep 17, 2012 | 34.86 | 35.17 | 34.78 | 34.93 | 116,422 | +0.01(+0.02%) |
Sep 14, 2012 | 35.31 | 35.35 | 34.84 | 34.92 | 203,519 | -0.21(-0.59%) |
Sep 13, 2012 | 34.42 | 35.24 | 34.42 | 35.13 | 184,842 | +0.63(+1.82%) |
Sep 12, 2012 | 34.75 | 34.75 | 34.24 | 34.50 | 129,761 | -0.26(-0.76%) |
Sep 11, 2012 | 34.93 | 35.17 | 34.66 | 34.76 | 152,843 | -0.20(-0.57%) |
Sep 10, 2012 | 34.94 | 35.16 | 34.88 | 34.96 | 123,065 | -0.03(-0.09%) |
Sep 07, 2012 | 35.31 | 35.31 | 34.77 | 34.99 | 112,582 | -0.15(-0.43%) |
Sep 06, 2012 | 34.76 | 35.17 | 34.66 | 35.14 | 191,621 | +0.49(+1.43%) |
Sep 05, 2012 | 34.78 | 34.84 | 34.56 | 34.65 | 193,730 | -0.01(-0.02%) |
Sep 04, 2012 | 34.04 | 34.79 | 33.81 | 34.66 | 259,649 | +0.61(+1.80%) |
Aug 31, 2012 | 34.25 | 34.25 | 33.77 | 34.04 | 141,647 | -0.01(-0.02%) |
Aug 30, 2012 | 34.21 | 34.21 | 34.02 | 34.05 | 60,921 | -0.22(-0.63%) |
Aug 29, 2012 | 34.23 | 34.47 | 34.14 | 34.27 | 91,429 | +0.10(+0.30%) |
Aug 27, 2012 | 34.12 | 34.35 | 34.00 | 34.16 | 220,023 | +0.06(+0.19%) |
Aug 24, 2012 | 33.79 | 34.19 | 33.73 | 34.10 | 141,522 | +0.41(+1.21%) |
Aug 23, 2012 | 34.13 | 34.13 | 33.60 | 33.69 | 97,894 | -0.49(-1.44%) |
Aug 22, 2012 | 34.32 | 34.37 | 34.08 | 34.19 | 78,362 | -0.13(-0.37%) |
Aug 21, 2012 | 34.55 | 34.64 | 34.24 | 34.31 | 242,960 | -0.31(-0.90%) |
Aug 20, 2012 | 34.67 | 34.80 | 34.55 | 34.63 | 118,065 | -0.22(-0.64%) |
Aug 17, 2012 | 34.67 | 34.86 | 34.51 | 34.85 | 164,181 | +0.04(+0.11%) |
Aug 16, 2012 | 34.74 | 34.99 | 34.47 | 34.81 | 199,026 | +0.18(+0.53%) |
Aug 15, 2012 | 34.54 | 34.78 | 34.51 | 34.63 | 179,198 | -0.02(-0.05%) |
Aug 14, 2012 | 34.60 | 34.94 | 34.59 | 34.64 | 275,294 | +0.19(+0.56%) |
Aug 13, 2012 | 34.55 | 34.55 | 33.96 | 34.45 | 180,458 | -0.34(-0.98%) |
Aug 10, 2012 | 34.45 | 34.92 | 34.31 | 34.79 | 309,906 | +0.27(+0.78%) |
Aug 09, 2012 | 34.94 | 35.12 | 34.47 | 34.52 | 392,461 | -0.55(-1.57%) |
Aug 08, 2012 | 35.11 | 35.33 | 34.47 | 35.07 | 562,579 | -0.37(-1.06%) |
Aug 07, 2012 | 35.65 | 35.83 | 35.35 | 35.45 | 148,723 | +0.05(+0.14%) |
Aug 06, 2012 | 35.60 | 35.70 | 35.31 | 35.40 | 131,009 | -0.11(-0.31%) |
Aug 03, 2012 | 35.01 | 35.64 | 35.01 | 35.51 | 212,234 | +0.79(+2.27%) |
Aug 02, 2012 | 35.06 | 35.08 | 34.53 | 34.72 | 231,482 | -0.50(-1.42%) |
Aug 01, 2012 | 35.69 | 36.33 | 35.21 | 35.22 | 298,371 | -0.34(-0.96%) |
Jul 31, 2012 | 35.80 | 36.04 | 35.40 | 35.57 | 211,712 | -0.25(-0.71%) |
Jul 30, 2012 | 35.76 | 36.15 | 35.68 | 35.82 | 143,599 | -0.06(-0.18%) |
Jul 27, 2012 | 35.44 | 36.07 | 35.33 | 35.88 | 153,476 | +0.60(+1.69%) |
Jul 26, 2012 | 35.54 | 35.60 | 35.05 | 35.29 | 175,409 | +0.15(+0.43%) |
Jul 25, 2012 | 35.29 | 35.29 | 34.72 | 35.14 | 173,524 | -0.26(-0.74%) |
Jul 24, 2012 | 35.98 | 35.98 | 35.32 | 35.40 | 167,267 | -0.61(-1.68%) |
Jul 23, 2012 | 35.95 | 36.25 | 35.88 | 36.00 | 163,365 | -0.31(-0.86%) |
Jul 20, 2012 | 36.09 | 36.49 | 36.05 | 36.31 | 241,944 | +0.04(+0.11%) |
Jul 19, 2012 | 36.62 | 36.70 | 36.08 | 36.27 | 126,862 | -0.31(-0.85%) |
Jul 18, 2012 | 36.50 | 36.64 | 36.35 | 36.58 | 171,452 | +0.14(+0.39%) |
Jul 17, 2012 | 36.58 | 36.62 | 36.05 | 36.44 | 162,296 | -0.03(-0.09%) |
Jul 16, 2012 | 36.28 | 36.52 | 36.16 | 36.47 | 167,017 | +0.05(+0.13%) |
Jul 13, 2012 | 36.17 | 36.53 | 36.11 | 36.43 | 202,215 | +0.38(+1.06%) |
Jul 12, 2012 | 35.64 | 36.07 | 35.50 | 36.04 | 229,476 | +0.25(+0.71%) |
Jul 11, 2012 | 35.66 | 35.87 | 35.59 | 35.79 | 154,305 | +0.09(+0.25%) |
Jul 10, 2012 | 35.57 | 35.94 | 35.53 | 35.70 | 201,825 | +0.24(+0.67%) |
Jul 09, 2012 | 35.02 | 35.49 | 35.02 | 35.46 | 347,668 | +0.33(+0.95%) |
Jul 06, 2012 | 34.71 | 35.18 | 34.62 | 35.13 | 185,400 | +0.10(+0.30%) |
Jul 05, 2012 | 34.78 | 35.15 | 34.74 | 35.02 | 156,168 | +0.17(+0.48%) |
Jul 03, 2012 | 34.94 | 35.02 | 34.63 | 34.86 | 724,513 | -0.05(-0.14%) |