Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.18 | 38.92 | 37.83 | 38.78 | 1,889,226 | +0.46(+1.19%) |
Sep 27, 2012 | 37.66 | 38.39 | 37.54 | 38.32 | 1,585,892 | +0.97(+2.60%) |
Sep 26, 2012 | 37.90 | 37.90 | 36.83 | 37.35 | 1,603,252 | -0.51(-1.34%) |
Sep 25, 2012 | 38.39 | 38.70 | 37.83 | 37.85 | 1,617,200 | -0.56(-1.45%) |
Sep 24, 2012 | 37.94 | 38.78 | 37.90 | 38.41 | 835,201 | +0.23(+0.60%) |
Sep 21, 2012 | 38.69 | 38.93 | 38.05 | 38.18 | 1,414,512 | -0.05(-0.13%) |
Sep 20, 2012 | 38.17 | 38.37 | 37.54 | 38.23 | 843,300 | -0.39(-1.01%) |
Sep 19, 2012 | 38.36 | 38.93 | 38.28 | 38.62 | 930,454 | +0.22(+0.57%) |
Sep 18, 2012 | 38.35 | 38.89 | 38.17 | 38.40 | 1,324,673 | +0.05(+0.13%) |
Sep 17, 2012 | 38.37 | 39.20 | 38.14 | 38.35 | 1,649,505 | -0.16(-0.42%) |
Sep 14, 2012 | 37.74 | 38.95 | 37.59 | 38.52 | 2,225,283 | +1.07(+2.86%) |
Sep 13, 2012 | 36.47 | 37.55 | 36.13 | 37.45 | 2,071,887 | +0.86(+2.34%) |
Sep 12, 2012 | 36.22 | 36.60 | 36.03 | 36.59 | 1,200,167 | +0.38(+1.04%) |
Sep 11, 2012 | 35.66 | 36.27 | 35.45 | 36.21 | 1,334,377 | +0.72(+2.02%) |
Sep 10, 2012 | 35.57 | 35.74 | 35.20 | 35.49 | 1,078,518 | -0.34(-0.96%) |
Sep 07, 2012 | 35.43 | 36.34 | 35.38 | 35.84 | 1,478,548 | +0.72(+2.05%) |
Sep 06, 2012 | 34.50 | 35.13 | 34.40 | 35.12 | 1,125,882 | +0.96(+2.82%) |
Sep 05, 2012 | 34.04 | 34.49 | 33.79 | 34.16 | 1,085,363 | +0.05(+0.14%) |
Sep 04, 2012 | 34.41 | 34.48 | 33.62 | 34.11 | 752,047 | -0.27(-0.78%) |
Aug 31, 2012 | 34.83 | 35.11 | 34.11 | 34.38 | 723,238 | -0.07(-0.19%) |
Aug 30, 2012 | 34.08 | 34.58 | 33.96 | 34.44 | 791,737 | +0.05(+0.14%) |
Aug 29, 2012 | 34.09 | 34.51 | 33.71 | 34.39 | 739,748 | +0.14(+0.41%) |
Aug 27, 2012 | 34.81 | 34.81 | 34.03 | 34.25 | 1,052,152 | -0.47(-1.36%) |
Aug 24, 2012 | 34.72 | 34.94 | 34.34 | 34.73 | 807,569 | -0.11(-0.30%) |
Aug 23, 2012 | 35.15 | 35.15 | 34.76 | 34.83 | 1,211,540 | -0.42(-1.20%) |
Aug 22, 2012 | 35.54 | 35.60 | 35.03 | 35.26 | 913,949 | -0.35(-0.99%) |
Aug 21, 2012 | 36.10 | 36.38 | 35.50 | 35.61 | 1,164,741 | -0.33(-0.93%) |
Aug 20, 2012 | 35.70 | 36.03 | 35.39 | 35.94 | 1,633,392 | +0.23(+0.64%) |
Aug 17, 2012 | 35.85 | 36.03 | 35.45 | 35.72 | 1,837,623 | -0.05(-0.14%) |
Aug 16, 2012 | 35.11 | 35.87 | 34.98 | 35.76 | 2,193,724 | +1.00(+2.87%) |
Aug 15, 2012 | 35.67 | 35.72 | 34.25 | 34.77 | 3,547,543 | -1.57(-4.32%) |
Aug 14, 2012 | 36.65 | 36.86 | 36.23 | 36.34 | 1,597,683 | -0.05(-0.13%) |
Aug 13, 2012 | 37.00 | 37.05 | 36.11 | 36.38 | 1,415,022 | -0.56(-1.53%) |
Aug 10, 2012 | 36.70 | 37.05 | 36.30 | 36.95 | 1,379,203 | +0.12(+0.33%) |
Aug 09, 2012 | 37.23 | 37.47 | 36.79 | 36.83 | 1,103,720 | -0.54(-1.44%) |
Aug 08, 2012 | 37.19 | 37.84 | 37.11 | 37.37 | 1,041,843 | -0.09(-0.24%) |
Aug 07, 2012 | 36.70 | 37.77 | 36.60 | 37.45 | 1,159,327 | +1.00(+2.76%) |
Aug 06, 2012 | 36.42 | 36.92 | 36.32 | 36.45 | 780,502 | +0.18(+0.50%) |
Aug 03, 2012 | 35.93 | 36.55 | 35.66 | 36.27 | 968,537 | +1.27(+3.64%) |
Aug 02, 2012 | 35.13 | 35.72 | 34.47 | 35.00 | 1,535,742 | -0.45(-1.27%) |
Aug 01, 2012 | 36.02 | 36.70 | 35.36 | 35.45 | 1,189,120 | -0.36(-1.00%) |
Jul 31, 2012 | 36.21 | 36.68 | 35.72 | 35.81 | 1,284,030 | -0.41(-1.13%) |
Jul 30, 2012 | 37.18 | 37.33 | 36.18 | 36.21 | 1,695,679 | -0.91(-2.46%) |
Jul 27, 2012 | 35.85 | 37.43 | 35.71 | 37.13 | 1,765,822 | +1.64(+4.63%) |
Jul 26, 2012 | 34.90 | 36.67 | 33.49 | 35.49 | 2,984,536 | +2.02(+6.03%) |
Jul 25, 2012 | 33.59 | 34.01 | 33.03 | 33.47 | 1,878,224 | +0.22(+0.66%) |
Jul 24, 2012 | 33.99 | 33.99 | 32.91 | 33.25 | 1,371,640 | -0.65(-1.90%) |
Jul 23, 2012 | 33.73 | 34.18 | 33.49 | 33.89 | 994,426 | -0.69(-1.98%) |
Jul 20, 2012 | 34.33 | 34.88 | 33.99 | 34.58 | 1,386,383 | -0.16(-0.47%) |
Jul 19, 2012 | 35.39 | 35.49 | 34.60 | 34.74 | 1,645,763 | -0.44(-1.25%) |
Jul 18, 2012 | 34.45 | 35.31 | 34.24 | 35.18 | 1,482,722 | +0.60(+1.72%) |
Jul 17, 2012 | 35.18 | 35.18 | 33.70 | 34.59 | 2,966,792 | -0.53(-1.51%) |
Jul 16, 2012 | 35.63 | 35.67 | 34.29 | 35.12 | 2,109,424 | -0.75(-2.09%) |
Jul 13, 2012 | 35.61 | 35.97 | 35.14 | 35.87 | 1,886,217 | +0.36(+1.01%) |
Jul 12, 2012 | 35.35 | 35.76 | 34.60 | 35.51 | 1,337,413 | -0.24(-0.66%) |
Jul 11, 2012 | 35.98 | 36.26 | 35.43 | 35.75 | 2,188,822 | +0.06(+0.16%) |
Jul 10, 2012 | 37.14 | 37.61 | 35.40 | 35.69 | 1,894,717 | -1.07(-2.91%) |
Jul 09, 2012 | 36.51 | 36.96 | 36.09 | 36.76 | 1,427,397 | +0.25(+0.69%) |
Jul 06, 2012 | 36.80 | 37.00 | 36.34 | 36.51 | 1,131,087 | -0.91(-2.44%) |
Jul 05, 2012 | 37.25 | 37.83 | 36.81 | 37.42 | 1,528,274 | -0.06(-0.15%) |
Jul 03, 2012 | 36.44 | 37.63 | 36.34 | 37.48 | 1,356,989 | +1.13(+3.10%) |