Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.18 | 35.25 | 35.03 | 35.17 | 623,016 | -0.11(-0.32%) |
Sep 27, 2012 | 35.23 | 35.36 | 35.09 | 35.28 | 418,962 | +0.18(+0.52%) |
Sep 26, 2012 | 35.20 | 35.27 | 35.08 | 35.10 | 566,913 | -0.13(-0.36%) |
Sep 25, 2012 | 35.53 | 35.62 | 35.20 | 35.23 | 479,450 | -0.23(-0.65%) |
Sep 24, 2012 | 35.31 | 35.54 | 35.31 | 35.46 | 523,712 | +0.05(+0.13%) |
Sep 21, 2012 | 35.59 | 35.59 | 35.40 | 35.41 | 546,623 | -0.02(-0.07%) |
Sep 20, 2012 | 35.20 | 35.44 | 35.17 | 35.43 | 375,561 | +0.13(+0.37%) |
Sep 19, 2012 | 35.33 | 35.42 | 35.23 | 35.30 | 754,741 | +0.01(+0.04%) |
Sep 18, 2012 | 35.22 | 35.32 | 35.17 | 35.29 | 359,058 | +0.03(+0.10%) |
Sep 17, 2012 | 35.23 | 35.34 | 35.18 | 35.25 | 489,742 | -0.10(-0.29%) |
Sep 14, 2012 | 35.39 | 35.52 | 35.23 | 35.36 | 779,594 | -0.01(-0.02%) |
Sep 13, 2012 | 34.84 | 35.43 | 34.80 | 35.36 | 764,867 | +0.51(+1.47%) |
Sep 12, 2012 | 34.93 | 34.93 | 34.79 | 34.85 | 585,658 | +0.03(+0.10%) |
Sep 11, 2012 | 34.80 | 34.92 | 34.78 | 34.82 | 518,988 | +0.07(+0.20%) |
Sep 10, 2012 | 34.83 | 34.89 | 34.73 | 34.75 | 371,648 | -0.12(-0.34%) |
Sep 07, 2012 | 34.89 | 34.91 | 34.78 | 34.86 | 510,427 | +0.02(+0.06%) |
Sep 06, 2012 | 34.40 | 34.84 | 34.40 | 34.84 | 645,097 | +0.62(+1.80%) |
Sep 05, 2012 | 34.30 | 34.35 | 34.17 | 34.23 | 563,081 | -0.02(-0.06%) |
Sep 04, 2012 | 34.24 | 34.33 | 34.05 | 34.25 | 520,351 | -0.04(-0.12%) |
Aug 31, 2012 | 34.16 | 34.44 | 34.16 | 34.29 | 330,159 | +0.13(+0.38%) |
Aug 30, 2012 | 34.23 | 34.24 | 34.07 | 34.16 | 422,220 | -0.20(-0.58%) |
Aug 29, 2012 | 34.38 | 34.46 | 34.28 | 34.36 | 437,083 | +0.02(+0.06%) |
Aug 27, 2012 | 34.41 | 34.44 | 34.30 | 34.34 | 443,593 | +0.00(+0.00%) |
Aug 24, 2012 | 34.05 | 34.39 | 34.04 | 34.34 | 388,652 | +0.23(+0.67%) |
Aug 23, 2012 | 34.29 | 34.32 | 34.06 | 34.11 | 474,594 | -0.26(-0.75%) |
Aug 22, 2012 | 34.31 | 34.42 | 34.24 | 34.37 | 499,606 | -0.08(-0.24%) |
Aug 21, 2012 | 34.60 | 34.72 | 34.38 | 34.45 | 721,563 | -0.12(-0.36%) |
Aug 20, 2012 | 34.57 | 34.58 | 34.46 | 34.57 | 423,224 | -0.03(-0.08%) |
Aug 17, 2012 | 34.63 | 34.67 | 34.53 | 34.60 | 532,244 | -0.01(-0.02%) |
Aug 16, 2012 | 34.48 | 34.65 | 34.38 | 34.61 | 1,091,950 | +0.15(+0.42%) |
Aug 15, 2012 | 34.42 | 34.53 | 34.41 | 34.46 | 401,831 | -0.01(-0.04%) |
Aug 14, 2012 | 34.55 | 34.57 | 34.38 | 34.48 | 393,445 | +0.05(+0.14%) |
Aug 13, 2012 | 34.46 | 34.46 | 34.29 | 34.43 | 462,207 | -0.08(-0.22%) |
Aug 10, 2012 | 34.32 | 34.50 | 34.23 | 34.50 | 457,414 | +0.10(+0.30%) |
Aug 09, 2012 | 34.38 | 34.46 | 34.31 | 34.40 | 323,799 | -0.01(-0.02%) |
Aug 08, 2012 | 34.27 | 34.42 | 34.23 | 34.41 | 371,073 | +0.09(+0.26%) |
Aug 07, 2012 | 34.42 | 34.47 | 34.32 | 34.32 | 493,895 | +0.04(+0.13%) |
Aug 06, 2012 | 34.36 | 34.44 | 34.28 | 34.28 | 536,116 | +0.03(+0.10%) |
Aug 03, 2012 | 34.20 | 34.32 | 34.11 | 34.24 | 316,461 | +0.53(+1.58%) |
Aug 02, 2012 | 33.74 | 33.86 | 33.47 | 33.71 | 688,981 | -0.28(-0.81%) |
Aug 01, 2012 | 34.23 | 34.24 | 33.92 | 33.99 | 986,518 | -0.04(-0.12%) |
Jul 31, 2012 | 34.10 | 34.23 | 34.03 | 34.03 | 547,094 | -0.12(-0.36%) |
Jul 30, 2012 | 34.11 | 34.25 | 34.04 | 34.15 | 503,864 | +0.04(+0.12%) |
Jul 27, 2012 | 33.75 | 34.21 | 33.72 | 34.11 | 589,061 | +0.51(+1.52%) |
Jul 26, 2012 | 33.49 | 33.65 | 33.44 | 33.60 | 386,890 | +0.55(+1.65%) |
Jul 25, 2012 | 33.12 | 33.18 | 32.94 | 33.05 | 359,427 | +0.06(+0.19%) |
Jul 24, 2012 | 33.29 | 33.31 | 32.76 | 32.99 | 715,631 | -0.30(-0.89%) |
Jul 23, 2012 | 33.18 | 33.33 | 33.05 | 33.29 | 558,765 | -0.32(-0.95%) |
Jul 20, 2012 | 33.64 | 33.68 | 33.54 | 33.60 | 362,323 | -0.21(-0.61%) |
Jul 19, 2012 | 33.87 | 34.00 | 33.67 | 33.81 | 1,012,203 | +0.01(+0.04%) |
Jul 18, 2012 | 33.50 | 33.81 | 33.44 | 33.80 | 521,247 | +0.22(+0.66%) |
Jul 17, 2012 | 33.44 | 33.62 | 33.14 | 33.58 | 419,314 | +0.25(+0.75%) |
Jul 16, 2012 | 33.35 | 33.38 | 33.20 | 33.33 | 548,355 | -0.08(-0.23%) |
Jul 13, 2012 | 32.95 | 33.41 | 32.95 | 33.40 | 447,090 | +0.50(+1.51%) |
Jul 12, 2012 | 32.82 | 33.01 | 32.74 | 32.91 | 402,799 | -0.08(-0.25%) |
Jul 11, 2012 | 33.02 | 33.09 | 32.83 | 32.99 | 533,887 | -0.01(-0.02%) |
Jul 10, 2012 | 33.32 | 33.33 | 32.89 | 33.00 | 343,308 | -0.15(-0.44%) |
Jul 09, 2012 | 33.19 | 33.19 | 32.99 | 33.14 | 934,580 | -0.03(-0.08%) |
Jul 06, 2012 | 33.17 | 33.22 | 33.06 | 33.17 | 1,800,297 | -0.26(-0.77%) |
Jul 05, 2012 | 33.52 | 33.54 | 33.30 | 33.42 | 649,142 | -0.14(-0.41%) |
Jul 03, 2012 | 33.42 | 33.58 | 33.38 | 33.56 | 339,893 | +0.15(+0.46%) |