Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.29 | 37.28 | 35.29 | 36.43 | 109,553 | +0.93(+2.62%) |
Sep 27, 2012 | 35.32 | 35.73 | 35.14 | 35.50 | 63,552 | +0.23(+0.65%) |
Sep 26, 2012 | 35.52 | 35.80 | 34.94 | 35.27 | 55,502 | -0.16(-0.45%) |
Sep 25, 2012 | 36.66 | 36.85 | 35.30 | 35.43 | 59,526 | -1.00(-2.74%) |
Sep 24, 2012 | 36.35 | 36.96 | 35.97 | 36.43 | 86,221 | -0.04(-0.11%) |
Sep 21, 2012 | 37.73 | 37.76 | 36.37 | 36.47 | 180,836 | -0.83(-2.23%) |
Sep 20, 2012 | 38.07 | 38.07 | 35.97 | 37.30 | 71,890 | -1.00(-2.61%) |
Sep 19, 2012 | 38.69 | 38.69 | 38.20 | 38.30 | 51,791 | -0.35(-0.91%) |
Sep 18, 2012 | 38.67 | 38.77 | 37.69 | 38.65 | 86,859 | +0.05(+0.13%) |
Sep 17, 2012 | 38.70 | 39.04 | 38.26 | 38.60 | 91,492 | -0.39(-1.00%) |
Sep 14, 2012 | 37.90 | 39.16 | 37.90 | 38.99 | 153,088 | +1.20(+3.18%) |
Sep 13, 2012 | 37.06 | 38.13 | 37.02 | 37.79 | 101,516 | +0.70(+1.89%) |
Sep 12, 2012 | 37.21 | 37.35 | 36.37 | 37.09 | 115,175 | -0.12(-0.32%) |
Sep 11, 2012 | 36.44 | 37.22 | 36.17 | 37.21 | 73,590 | +0.81(+2.23%) |
Sep 10, 2012 | 36.23 | 36.55 | 36.11 | 36.40 | 62,706 | +0.22(+0.61%) |
Sep 07, 2012 | 35.67 | 36.36 | 35.03 | 36.18 | 149,077 | +0.40(+1.12%) |
Sep 06, 2012 | 34.78 | 35.83 | 33.98 | 35.78 | 179,257 | +1.07(+3.08%) |
Sep 05, 2012 | 33.47 | 34.75 | 33.30 | 34.71 | 126,422 | +1.14(+3.40%) |
Sep 04, 2012 | 34.10 | 34.54 | 32.79 | 33.57 | 149,786 | -0.13(-0.39%) |
Aug 31, 2012 | 33.37 | 33.94 | 33.02 | 33.70 | 89,327 | +0.40(+1.20%) |
Aug 30, 2012 | 33.23 | 33.48 | 33.00 | 33.30 | 94,130 | -0.01(-0.03%) |
Aug 29, 2012 | 33.03 | 33.51 | 32.81 | 33.31 | 172,733 | +0.25(+0.76%) |
Aug 27, 2012 | 33.50 | 33.66 | 32.91 | 33.06 | 80,635 | -0.41(-1.22%) |
Aug 24, 2012 | 33.73 | 33.99 | 33.20 | 33.47 | 106,262 | -0.45(-1.33%) |
Aug 23, 2012 | 34.37 | 34.37 | 33.67 | 33.92 | 78,040 | -0.53(-1.54%) |
Aug 22, 2012 | 34.36 | 34.67 | 34.03 | 34.45 | 372,621 | +0.17(+0.50%) |
Aug 21, 2012 | 34.23 | 34.49 | 34.03 | 34.28 | 105,022 | +0.27(+0.79%) |
Aug 20, 2012 | 34.14 | 34.49 | 33.23 | 34.01 | 229,687 | -0.18(-0.53%) |
Aug 17, 2012 | 33.86 | 34.30 | 33.24 | 34.19 | 197,373 | +0.42(+1.24%) |
Aug 16, 2012 | 33.05 | 34.26 | 32.70 | 33.77 | 212,172 | +0.62(+1.87%) |
Aug 15, 2012 | 32.50 | 33.22 | 32.46 | 33.15 | 110,249 | +0.54(+1.66%) |
Aug 14, 2012 | 32.83 | 32.83 | 32.44 | 32.61 | 161,973 | -0.18(-0.55%) |
Aug 13, 2012 | 32.64 | 32.81 | 32.21 | 32.79 | 121,362 | +0.20(+0.61%) |
Aug 10, 2012 | 32.47 | 32.86 | 31.85 | 32.59 | 165,332 | -0.01(-0.03%) |
Aug 09, 2012 | 32.10 | 32.75 | 31.94 | 32.60 | 291,503 | +0.42(+1.31%) |
Aug 08, 2012 | 29.25 | 32.93 | 28.81 | 32.18 | 730,415 | +4.53(+16.38%) |
Aug 07, 2012 | 26.93 | 27.94 | 26.93 | 27.65 | 338,625 | +0.84(+3.13%) |
Aug 06, 2012 | 26.39 | 27.09 | 26.34 | 26.81 | 153,331 | +0.51(+1.94%) |
Aug 03, 2012 | 25.62 | 26.82 | 25.62 | 26.30 | 251,975 | +0.93(+3.67%) |
Aug 02, 2012 | 24.88 | 25.71 | 24.88 | 25.37 | 197,686 | +0.28(+1.12%) |
Aug 01, 2012 | 25.20 | 25.58 | 24.93 | 25.09 | 242,986 | -0.02(-0.08%) |
Jul 31, 2012 | 25.64 | 26.37 | 25.03 | 25.11 | 242,604 | -0.64(-2.49%) |
Jul 30, 2012 | 25.72 | 26.25 | 25.62 | 25.75 | 154,769 | -0.02(-0.08%) |
Jul 27, 2012 | 25.72 | 26.18 | 25.70 | 25.77 | 201,926 | +0.02(+0.08%) |
Jul 26, 2012 | 27.07 | 27.37 | 25.50 | 25.75 | 379,193 | -1.25(-4.63%) |
Jul 25, 2012 | 27.41 | 27.47 | 26.71 | 27.00 | 175,297 | -0.20(-0.74%) |
Jul 24, 2012 | 28.10 | 30.08 | 27.04 | 27.20 | 552,734 | -1.29(-4.53%) |
Jul 23, 2012 | 28.82 | 29.04 | 28.04 | 28.49 | 190,398 | -0.86(-2.93%) |
Jul 20, 2012 | 30.04 | 30.07 | 29.23 | 29.35 | 76,731 | -0.79(-2.62%) |
Jul 19, 2012 | 29.75 | 30.73 | 29.55 | 30.14 | 200,962 | +0.53(+1.79%) |
Jul 18, 2012 | 29.71 | 29.88 | 29.29 | 29.61 | 108,146 | -0.03(-0.10%) |
Jul 17, 2012 | 30.65 | 30.87 | 29.49 | 29.64 | 131,470 | -1.07(-3.48%) |
Jul 16, 2012 | 30.59 | 31.16 | 30.39 | 30.71 | 102,241 | +0.09(+0.28%) |
Jul 13, 2012 | 30.85 | 31.35 | 30.48 | 30.62 | 130,433 | -0.23(-0.73%) |
Jul 12, 2012 | 31.01 | 31.14 | 30.60 | 30.85 | 84,461 | -0.44(-1.41%) |
Jul 11, 2012 | 31.05 | 31.42 | 30.81 | 31.29 | 103,779 | +0.27(+0.87%) |
Jul 10, 2012 | 32.15 | 32.34 | 30.89 | 31.02 | 86,690 | -1.08(-3.36%) |
Jul 09, 2012 | 32.77 | 33.04 | 31.83 | 32.10 | 113,571 | -0.90(-2.73%) |
Jul 06, 2012 | 32.57 | 33.09 | 32.57 | 33.00 | 162,869 | +0.25(+0.76%) |
Jul 05, 2012 | 32.25 | 32.92 | 32.25 | 32.75 | 77,109 | +0.36(+1.11%) |
Jul 03, 2012 | 31.85 | 32.39 | 31.47 | 32.39 | 89,135 | +0.50(+1.57%) |