Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.73 | 34.75 | 34.09 | 34.26 | 40,196 | +0.37(+1.10%) |
Sep 27, 2012 | 33.83 | 34.10 | 33.60 | 33.89 | 47,472 | +0.04(+0.12%) |
Sep 26, 2012 | 33.79 | 34.00 | 33.65 | 33.85 | 27,309 | -0.17(-0.50%) |
Sep 25, 2012 | 33.64 | 34.28 | 33.54 | 34.02 | 33,702 | +0.48(+1.43%) |
Sep 24, 2012 | 33.87 | 33.87 | 33.30 | 33.54 | 36,044 | -1.05(-3.04%) |
Sep 21, 2012 | 34.21 | 34.72 | 34.17 | 34.59 | 15,714 | +0.15(+0.42%) |
Sep 20, 2012 | 34.39 | 34.48 | 34.23 | 34.45 | 18,110 | -0.59(-1.69%) |
Sep 19, 2012 | 34.64 | 35.06 | 34.56 | 35.04 | 15,745 | +0.18(+0.51%) |
Sep 18, 2012 | 34.70 | 34.94 | 34.47 | 34.86 | 34,847 | -0.17(-0.49%) |
Sep 17, 2012 | 35.48 | 35.67 | 34.93 | 35.03 | 365,678 | -1.21(-3.34%) |
Sep 14, 2012 | 36.23 | 36.55 | 35.94 | 36.24 | 22,435 | +0.33(+0.92%) |
Sep 13, 2012 | 35.72 | 36.02 | 35.64 | 35.91 | 30,812 | -0.24(-0.66%) |
Sep 12, 2012 | 35.45 | 36.26 | 35.39 | 36.15 | 43,552 | +0.09(+0.26%) |
Sep 11, 2012 | 36.11 | 36.24 | 35.59 | 36.06 | 28,640 | -0.35(-0.97%) |
Sep 10, 2012 | 35.65 | 36.44 | 35.52 | 36.41 | 28,417 | -0.30(-0.82%) |
Sep 07, 2012 | 36.79 | 36.85 | 36.63 | 36.71 | 23,723 | -0.24(-0.65%) |
Sep 06, 2012 | 36.62 | 37.04 | 36.47 | 36.95 | 112,433 | +0.64(+1.76%) |
Sep 05, 2012 | 35.38 | 36.62 | 35.38 | 36.31 | 118,534 | +1.26(+3.59%) |
Sep 04, 2012 | 35.21 | 35.32 | 34.64 | 35.05 | 79,473 | -0.58(-1.62%) |
Aug 31, 2012 | 35.98 | 36.10 | 35.48 | 35.63 | 50,348 | -0.26(-0.72%) |
Aug 30, 2012 | 35.40 | 35.89 | 35.18 | 35.89 | 43,646 | +0.56(+1.58%) |
Aug 29, 2012 | 35.34 | 35.44 | 35.06 | 35.33 | 93,173 | +1.46(+4.31%) |
Aug 27, 2012 | 33.88 | 33.99 | 33.65 | 33.87 | 34,412 | +1.03(+3.14%) |
Aug 24, 2012 | 32.61 | 32.84 | 32.50 | 32.84 | 48,287 | +0.22(+0.67%) |
Aug 23, 2012 | 32.40 | 33.13 | 32.40 | 32.62 | 31,323 | +0.23(+0.71%) |
Aug 22, 2012 | 32.48 | 32.59 | 32.32 | 32.39 | 24,433 | -0.68(-2.06%) |
Aug 21, 2012 | 32.90 | 33.46 | 32.90 | 33.07 | 11,803 | +0.28(+0.85%) |
Aug 20, 2012 | 32.96 | 33.09 | 32.66 | 32.79 | 12,282 | -0.43(-1.29%) |
Aug 17, 2012 | 33.70 | 33.70 | 33.17 | 33.22 | 22,961 | +0.28(+0.85%) |
Aug 16, 2012 | 33.00 | 33.11 | 32.70 | 32.94 | 410,078 | -0.46(-1.38%) |
Aug 15, 2012 | 33.30 | 33.50 | 33.18 | 33.40 | 14,739 | +0.10(+0.30%) |
Aug 14, 2012 | 33.58 | 33.69 | 33.23 | 33.30 | 24,419 | +0.58(+1.77%) |
Aug 13, 2012 | 33.56 | 33.56 | 32.47 | 32.72 | 22,984 | -0.65(-1.95%) |
Aug 10, 2012 | 33.80 | 33.90 | 33.21 | 33.37 | 23,005 | -0.50(-1.48%) |
Aug 09, 2012 | 33.82 | 34.02 | 33.33 | 33.87 | 65,234 | +0.26(+0.76%) |
Aug 08, 2012 | 33.88 | 34.01 | 33.57 | 33.62 | 46,823 | +0.21(+0.64%) |
Aug 07, 2012 | 33.18 | 33.54 | 33.15 | 33.40 | 54,226 | +0.43(+1.31%) |
Aug 06, 2012 | 32.24 | 32.97 | 31.93 | 32.97 | 19,542 | +0.18(+0.55%) |
Aug 03, 2012 | 32.90 | 33.31 | 32.68 | 32.79 | 93,675 | +0.39(+1.20%) |
Aug 02, 2012 | 32.58 | 32.70 | 32.16 | 32.40 | 35,250 | -0.37(-1.13%) |
Aug 01, 2012 | 32.78 | 32.95 | 32.66 | 32.77 | 18,719 | +0.30(+0.92%) |
Jul 31, 2012 | 31.95 | 32.74 | 31.81 | 32.47 | 67,226 | +0.38(+1.18%) |
Jul 30, 2012 | 32.20 | 32.20 | 31.76 | 32.09 | 2,300 | +0.15(+0.48%) |
Jul 27, 2012 | 32.07 | 32.20 | 31.81 | 31.94 | 7,374 | +0.41(+1.29%) |
Jul 26, 2012 | 31.53 | 31.88 | 31.49 | 31.53 | 10,580 | +0.95(+3.11%) |
Jul 25, 2012 | 30.69 | 30.71 | 30.05 | 30.58 | 6,608 | +0.16(+0.53%) |
Jul 24, 2012 | 30.40 | 30.48 | 30.15 | 30.42 | 5,474 | -0.41(-1.34%) |
Jul 23, 2012 | 30.01 | 30.92 | 29.91 | 30.83 | 4,820 | +0.25(+0.83%) |
Jul 20, 2012 | 30.52 | 30.68 | 30.40 | 30.58 | 5,971 | -0.16(-0.52%) |
Jul 19, 2012 | 30.61 | 30.74 | 30.45 | 30.74 | 6,470 | +0.54(+1.79%) |
Jul 18, 2012 | 29.73 | 30.24 | 29.73 | 30.20 | 4,239 | +0.03(+0.10%) |
Jul 17, 2012 | 29.90 | 30.18 | 29.55 | 30.17 | 17,138 | -0.00(-0.00%) |
Jul 16, 2012 | 30.21 | 30.21 | 29.75 | 30.17 | 37,106 | -0.30(-0.98%) |
Jul 13, 2012 | 30.02 | 30.48 | 30.02 | 30.47 | 13,145 | +0.62(+2.06%) |
Jul 12, 2012 | 30.23 | 30.23 | 29.65 | 29.85 | 41,287 | -1.56(-4.95%) |
Jul 11, 2012 | 32.05 | 32.14 | 31.09 | 31.41 | 14,007 | +0.02(+0.06%) |
Jul 10, 2012 | 31.89 | 31.92 | 31.22 | 31.39 | 11,659 | -0.46(-1.44%) |
Jul 09, 2012 | 31.79 | 32.04 | 31.55 | 31.85 | 17,927 | +0.96(+3.11%) |
Jul 06, 2012 | 31.69 | 31.76 | 30.58 | 30.89 | 22,659 | -1.00(-3.14%) |
Jul 05, 2012 | 32.25 | 32.46 | 31.51 | 31.89 | 13,912 | -0.26(-0.81%) |
Jul 03, 2012 | 31.75 | 32.25 | 31.75 | 32.15 | 86,205 | +0.60(+1.90%) |