Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.86 | 38.16 | 37.70 | 37.93 | 32,055 | -0.14(-0.37%) |
Sep 27, 2012 | 37.60 | 38.13 | 37.60 | 38.07 | 52,467 | +0.60(+1.59%) |
Sep 26, 2012 | 37.72 | 37.72 | 37.17 | 37.47 | 150,057 | -0.28(-0.73%) |
Sep 25, 2012 | 38.36 | 38.50 | 37.73 | 37.75 | 105,174 | -0.43(-1.13%) |
Sep 24, 2012 | 38.16 | 38.32 | 37.98 | 38.18 | 23,332 | -0.23(-0.61%) |
Sep 21, 2012 | 38.62 | 38.71 | 38.35 | 38.41 | 34,903 | +0.07(+0.20%) |
Sep 20, 2012 | 38.33 | 38.39 | 38.14 | 38.34 | 37,643 | -0.18(-0.47%) |
Sep 19, 2012 | 38.39 | 38.59 | 38.26 | 38.52 | 76,083 | +0.22(+0.57%) |
Sep 18, 2012 | 38.21 | 38.45 | 38.21 | 38.30 | 52,390 | -0.11(-0.29%) |
Sep 17, 2012 | 38.68 | 38.68 | 38.31 | 38.41 | 121,562 | -0.29(-0.74%) |
Sep 14, 2012 | 38.56 | 39.08 | 38.56 | 38.70 | 164,474 | +0.30(+0.77%) |
Sep 13, 2012 | 37.97 | 38.66 | 37.90 | 38.40 | 111,066 | +0.54(+1.43%) |
Sep 12, 2012 | 37.81 | 37.95 | 37.68 | 37.86 | 87,574 | +0.16(+0.42%) |
Sep 11, 2012 | 37.64 | 37.77 | 37.55 | 37.70 | 92,524 | +0.01(+0.03%) |
Sep 10, 2012 | 37.92 | 37.97 | 37.67 | 37.69 | 257,059 | -0.28(-0.74%) |
Sep 07, 2012 | 37.74 | 38.15 | 37.70 | 37.97 | 348,041 | +0.26(+0.69%) |
Sep 06, 2012 | 37.00 | 37.82 | 37.00 | 37.71 | 110,665 | +0.91(+2.47%) |
Sep 05, 2012 | 36.71 | 36.93 | 36.61 | 36.80 | 33,147 | +0.05(+0.14%) |
Sep 04, 2012 | 36.61 | 36.88 | 36.29 | 36.75 | 31,404 | +0.04(+0.11%) |
Aug 31, 2012 | 36.73 | 36.77 | 36.37 | 36.71 | 51,240 | +0.27(+0.74%) |
Aug 30, 2012 | 36.74 | 36.79 | 36.41 | 36.44 | 55,324 | -0.46(-1.25%) |
Aug 29, 2012 | 36.70 | 36.97 | 36.62 | 36.90 | 43,125 | +0.53(+1.46%) |
Aug 27, 2012 | 36.48 | 36.61 | 36.30 | 36.37 | 51,307 | -0.14(-0.38%) |
Aug 24, 2012 | 36.37 | 36.60 | 36.20 | 36.51 | 52,044 | +0.12(+0.33%) |
Aug 23, 2012 | 36.50 | 36.61 | 36.25 | 36.39 | 65,777 | -0.18(-0.49%) |
Aug 22, 2012 | 36.33 | 36.63 | 36.26 | 36.57 | 80,726 | +0.23(+0.63%) |
Aug 21, 2012 | 36.48 | 36.81 | 36.23 | 36.34 | 52,236 | -0.10(-0.27%) |
Aug 20, 2012 | 36.48 | 36.48 | 36.25 | 36.44 | 63,584 | -0.12(-0.33%) |
Aug 17, 2012 | 36.46 | 36.61 | 36.39 | 36.56 | 23,698 | +0.13(+0.36%) |
Aug 16, 2012 | 36.02 | 36.50 | 36.02 | 36.43 | 73,497 | +0.42(+1.17%) |
Aug 15, 2012 | 35.63 | 36.03 | 35.63 | 36.01 | 92,055 | +0.37(+1.04%) |
Aug 14, 2012 | 36.01 | 36.01 | 35.56 | 35.64 | 64,444 | -0.27(-0.75%) |
Aug 13, 2012 | 35.89 | 35.95 | 35.58 | 35.91 | 68,521 | +0.13(+0.36%) |
Aug 10, 2012 | 35.72 | 35.83 | 35.61 | 35.78 | 42,613 | -0.13(-0.36%) |
Aug 09, 2012 | 35.76 | 35.99 | 35.76 | 35.91 | 44,169 | +0.22(+0.62%) |
Aug 08, 2012 | 35.91 | 36.00 | 35.66 | 35.69 | 209,080 | -0.49(-1.35%) |
Aug 07, 2012 | 35.94 | 36.44 | 35.94 | 36.18 | 49,117 | +0.39(+1.09%) |
Aug 06, 2012 | 35.42 | 35.90 | 35.32 | 35.79 | 38,761 | +0.46(+1.30%) |
Aug 03, 2012 | 35.15 | 35.44 | 35.05 | 35.33 | 55,736 | +0.91(+2.64%) |
Aug 02, 2012 | 34.28 | 34.84 | 34.15 | 34.42 | 103,571 | -0.27(-0.78%) |
Aug 01, 2012 | 35.29 | 35.29 | 34.66 | 34.69 | 46,650 | -0.39(-1.11%) |
Jul 31, 2012 | 35.38 | 35.46 | 35.08 | 35.08 | 61,076 | -0.33(-0.93%) |
Jul 30, 2012 | 35.62 | 35.80 | 35.19 | 35.41 | 69,962 | -0.20(-0.56%) |
Jul 27, 2012 | 34.57 | 35.72 | 34.57 | 35.61 | 73,545 | +1.28(+3.73%) |
Jul 26, 2012 | 34.32 | 34.45 | 34.05 | 34.33 | 160,056 | +0.63(+1.87%) |
Jul 25, 2012 | 33.91 | 34.13 | 33.65 | 33.70 | 154,001 | -0.39(-1.14%) |
Jul 24, 2012 | 34.71 | 34.82 | 33.94 | 34.09 | 73,530 | -0.66(-1.90%) |
Jul 23, 2012 | 34.56 | 34.82 | 34.13 | 34.75 | 81,217 | -0.50(-1.42%) |
Jul 20, 2012 | 35.39 | 35.45 | 35.10 | 35.25 | 56,708 | -0.18(-0.51%) |
Jul 19, 2012 | 34.98 | 35.65 | 34.98 | 35.43 | 97,993 | +0.69(+1.99%) |
Jul 18, 2012 | 34.16 | 34.85 | 34.16 | 34.74 | 48,318 | +0.54(+1.58%) |
Jul 17, 2012 | 34.36 | 34.40 | 33.74 | 34.20 | 69,316 | -0.01(-0.03%) |
Jul 16, 2012 | 34.34 | 34.46 | 34.11 | 34.21 | 54,336 | -0.24(-0.70%) |
Jul 13, 2012 | 34.06 | 34.59 | 33.99 | 34.45 | 211,232 | +0.51(+1.50%) |
Jul 12, 2012 | 33.90 | 34.06 | 33.49 | 33.94 | 127,086 | -0.19(-0.56%) |
Jul 11, 2012 | 34.28 | 34.46 | 33.85 | 34.13 | 76,336 | -0.19(-0.55%) |
Jul 10, 2012 | 35.00 | 35.13 | 34.14 | 34.32 | 60,195 | -0.46(-1.32%) |
Jul 09, 2012 | 35.22 | 35.22 | 34.69 | 34.78 | 36,852 | -0.49(-1.39%) |
Jul 06, 2012 | 35.65 | 35.65 | 34.95 | 35.27 | 83,631 | -0.61(-1.70%) |
Jul 05, 2012 | 35.78 | 36.12 | 35.67 | 35.88 | 78,903 | +0.04(+0.11%) |
Jul 03, 2012 | 35.50 | 35.85 | 35.50 | 35.84 | 33,434 | +0.41(+1.16%) |