Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.43 | 41.43 | 40.54 | 41.18 | 522,085 | -0.56(-1.34%) |
Sep 27, 2012 | 41.28 | 41.77 | 40.67 | 41.74 | 564,091 | +0.82(+2.00%) |
Sep 26, 2012 | 40.55 | 41.33 | 39.92 | 40.92 | 574,996 | +0.36(+0.89%) |
Sep 25, 2012 | 42.41 | 42.41 | 40.55 | 40.56 | 758,364 | -1.46(-3.48%) |
Sep 24, 2012 | 42.10 | 42.47 | 41.76 | 42.02 | 448,951 | -0.38(-0.89%) |
Sep 21, 2012 | 43.38 | 43.50 | 42.32 | 42.40 | 876,351 | -0.41(-0.96%) |
Sep 20, 2012 | 42.33 | 42.92 | 41.73 | 42.81 | 465,973 | -0.09(-0.20%) |
Sep 19, 2012 | 42.90 | 43.32 | 42.57 | 42.90 | 485,038 | -0.02(-0.04%) |
Sep 18, 2012 | 42.66 | 43.22 | 41.83 | 42.91 | 768,621 | -0.35(-0.80%) |
Sep 17, 2012 | 44.73 | 44.73 | 43.06 | 43.26 | 861,154 | -2.10(-4.63%) |
Sep 14, 2012 | 45.38 | 46.26 | 45.02 | 45.36 | 796,195 | +0.42(+0.93%) |
Sep 13, 2012 | 44.03 | 45.55 | 43.59 | 44.94 | 571,561 | +0.93(+2.11%) |
Sep 12, 2012 | 44.05 | 44.19 | 43.06 | 44.02 | 534,225 | +0.17(+0.38%) |
Sep 11, 2012 | 43.18 | 44.04 | 43.12 | 43.85 | 547,425 | +0.78(+1.81%) |
Sep 10, 2012 | 42.84 | 43.65 | 42.84 | 43.07 | 564,896 | +0.20(+0.48%) |
Sep 07, 2012 | 41.79 | 42.89 | 41.45 | 42.87 | 404,694 | +1.68(+4.09%) |
Sep 06, 2012 | 40.90 | 41.69 | 40.81 | 41.18 | 492,014 | +0.73(+1.81%) |
Sep 05, 2012 | 40.66 | 40.89 | 40.33 | 40.45 | 366,806 | -0.20(-0.50%) |
Sep 04, 2012 | 40.47 | 40.88 | 39.79 | 40.66 | 607,301 | +0.20(+0.49%) |
Aug 31, 2012 | 40.49 | 40.64 | 39.94 | 40.46 | 369,048 | +0.39(+0.98%) |
Aug 30, 2012 | 40.59 | 40.62 | 39.59 | 40.07 | 405,594 | -0.82(-2.00%) |
Aug 29, 2012 | 41.14 | 41.23 | 40.58 | 40.88 | 406,260 | -0.30(-0.73%) |
Aug 27, 2012 | 41.54 | 41.62 | 40.82 | 41.18 | 377,409 | -0.02(-0.06%) |
Aug 24, 2012 | 41.24 | 41.44 | 40.83 | 41.21 | 299,185 | -0.20(-0.49%) |
Aug 23, 2012 | 42.06 | 42.06 | 41.20 | 41.41 | 625,704 | -0.63(-1.50%) |
Aug 22, 2012 | 41.84 | 42.19 | 41.41 | 42.04 | 357,992 | -0.02(-0.04%) |
Aug 21, 2012 | 42.14 | 42.84 | 41.83 | 42.06 | 342,376 | +0.04(+0.09%) |
Aug 20, 2012 | 41.50 | 42.02 | 41.36 | 42.02 | 347,510 | +0.36(+0.87%) |
Aug 17, 2012 | 41.65 | 41.93 | 41.43 | 41.66 | 343,654 | +0.08(+0.19%) |
Aug 16, 2012 | 41.09 | 41.82 | 40.91 | 41.58 | 218,065 | +0.54(+1.30%) |
Aug 15, 2012 | 40.83 | 41.18 | 40.59 | 41.04 | 420,437 | +0.05(+0.13%) |
Aug 14, 2012 | 41.64 | 41.82 | 40.81 | 40.99 | 354,104 | -0.35(-0.85%) |
Aug 13, 2012 | 41.65 | 41.75 | 40.71 | 41.34 | 384,851 | -0.52(-1.25%) |
Aug 10, 2012 | 41.30 | 41.94 | 41.09 | 41.86 | 270,198 | +0.32(+0.77%) |
Aug 09, 2012 | 41.21 | 41.99 | 41.02 | 41.54 | 364,541 | +0.21(+0.51%) |
Aug 08, 2012 | 41.21 | 42.12 | 41.21 | 41.33 | 383,547 | -0.09(-0.23%) |
Aug 07, 2012 | 41.36 | 41.95 | 41.26 | 41.42 | 508,892 | +0.30(+0.72%) |
Aug 06, 2012 | 40.60 | 41.63 | 40.60 | 41.13 | 429,708 | +0.80(+1.98%) |
Aug 03, 2012 | 40.06 | 40.81 | 39.77 | 40.33 | 461,992 | +1.16(+2.96%) |
Aug 02, 2012 | 39.66 | 40.38 | 38.54 | 39.17 | 672,228 | -0.85(-2.11%) |
Aug 01, 2012 | 40.52 | 40.66 | 39.66 | 40.02 | 869,993 | -0.29(-0.72%) |
Jul 31, 2012 | 39.37 | 40.78 | 39.31 | 40.31 | 1,395,380 | +0.99(+2.51%) |
Jul 30, 2012 | 38.88 | 39.39 | 38.54 | 39.32 | 962,828 | +0.45(+1.15%) |
Jul 27, 2012 | 37.91 | 39.11 | 37.63 | 38.87 | 928,848 | +1.21(+3.22%) |
Jul 26, 2012 | 36.09 | 37.94 | 36.09 | 37.66 | 1,728,675 | +2.44(+6.94%) |
Jul 25, 2012 | 36.01 | 36.19 | 35.16 | 35.22 | 1,726,018 | -0.58(-1.62%) |
Jul 24, 2012 | 37.35 | 37.47 | 35.54 | 35.80 | 1,154,929 | -1.47(-3.95%) |
Jul 23, 2012 | 36.77 | 37.47 | 36.35 | 37.27 | 655,948 | -0.56(-1.47%) |
Jul 20, 2012 | 38.44 | 38.68 | 37.73 | 37.82 | 606,808 | -0.89(-2.31%) |
Jul 19, 2012 | 39.11 | 39.26 | 38.63 | 38.72 | 557,023 | -0.27(-0.68%) |
Jul 18, 2012 | 38.17 | 39.01 | 38.17 | 38.98 | 574,896 | +0.59(+1.53%) |
Jul 17, 2012 | 38.83 | 39.00 | 37.77 | 38.39 | 603,616 | -0.26(-0.67%) |
Jul 16, 2012 | 38.72 | 38.88 | 38.27 | 38.65 | 475,451 | -0.27(-0.68%) |
Jul 13, 2012 | 37.86 | 39.04 | 37.79 | 38.92 | 575,739 | +1.29(+3.43%) |
Jul 12, 2012 | 38.77 | 40.56 | 37.07 | 37.63 | 1,632,136 | -1.45(-3.71%) |
Jul 11, 2012 | 39.60 | 39.96 | 38.87 | 39.08 | 437,065 | -0.40(-1.01%) |
Jul 10, 2012 | 40.52 | 40.52 | 39.11 | 39.48 | 551,614 | -0.26(-0.65%) |
Jul 09, 2012 | 39.82 | 39.98 | 39.38 | 39.73 | 464,893 | -0.26(-0.65%) |
Jul 06, 2012 | 40.08 | 40.45 | 39.81 | 39.99 | 558,280 | -0.69(-1.69%) |
Jul 05, 2012 | 40.16 | 41.10 | 39.79 | 40.68 | 626,128 | +0.51(+1.27%) |
Jul 03, 2012 | 39.43 | 40.52 | 39.37 | 40.17 | 529,931 | +0.91(+2.31%) |