Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.58 | 40.65 | 40.01 | 40.43 | 759,297 | -0.43(-1.05%) |
Sep 27, 2012 | 40.86 | 41.06 | 40.56 | 40.86 | 562,395 | +0.15(+0.37%) |
Sep 26, 2012 | 41.10 | 41.17 | 40.22 | 40.71 | 1,092,043 | -0.34(-0.83%) |
Sep 25, 2012 | 42.82 | 42.82 | 41.02 | 41.05 | 1,030,533 | -1.74(-4.07%) |
Sep 24, 2012 | 42.03 | 42.99 | 42.03 | 42.79 | 814,491 | +0.01(+0.02%) |
Sep 21, 2012 | 43.00 | 43.02 | 42.77 | 42.78 | 1,326,374 | +0.10(+0.23%) |
Sep 20, 2012 | 42.70 | 42.76 | 41.95 | 42.68 | 840,222 | -0.32(-0.74%) |
Sep 19, 2012 | 43.15 | 43.50 | 42.96 | 43.00 | 835,784 | -0.16(-0.37%) |
Sep 18, 2012 | 43.06 | 43.30 | 42.91 | 43.16 | 457,366 | +0.00(+0.00%) |
Sep 17, 2012 | 43.18 | 43.22 | 42.58 | 43.16 | 641,452 | -0.16(-0.37%) |
Sep 14, 2012 | 42.71 | 43.90 | 42.71 | 43.32 | 727,465 | +0.71(+1.67%) |
Sep 13, 2012 | 41.65 | 42.75 | 41.18 | 42.61 | 721,099 | +0.97(+2.33%) |
Sep 12, 2012 | 41.71 | 42.00 | 41.41 | 41.64 | 594,159 | -0.03(-0.07%) |
Sep 11, 2012 | 40.82 | 41.71 | 40.75 | 41.67 | 823,521 | +0.90(+2.21%) |
Sep 10, 2012 | 40.02 | 41.06 | 39.95 | 40.77 | 799,895 | +0.57(+1.42%) |
Sep 07, 2012 | 40.17 | 40.90 | 40.03 | 40.20 | 1,227,578 | -0.40(-0.99%) |
Sep 06, 2012 | 39.78 | 40.77 | 39.78 | 40.60 | 591,700 | +1.15(+2.92%) |
Sep 05, 2012 | 39.45 | 39.84 | 39.23 | 39.45 | 409,369 | -0.03(-0.08%) |
Sep 04, 2012 | 39.50 | 39.71 | 38.80 | 39.48 | 680,857 | -0.06(-0.15%) |
Aug 31, 2012 | 39.48 | 39.97 | 39.35 | 39.54 | 508,095 | +0.35(+0.89%) |
Aug 30, 2012 | 39.43 | 39.50 | 38.95 | 39.19 | 372,578 | -0.55(-1.38%) |
Aug 29, 2012 | 39.92 | 39.96 | 39.33 | 39.74 | 392,388 | -0.36(-0.90%) |
Aug 27, 2012 | 40.50 | 40.74 | 40.03 | 40.10 | 667,349 | -0.30(-0.74%) |
Aug 24, 2012 | 40.34 | 40.57 | 40.00 | 40.40 | 808,257 | -0.13(-0.32%) |
Aug 23, 2012 | 40.61 | 41.05 | 40.29 | 40.53 | 632,274 | -0.18(-0.44%) |
Aug 22, 2012 | 41.19 | 41.21 | 40.51 | 40.71 | 753,050 | -0.58(-1.40%) |
Aug 21, 2012 | 41.13 | 41.79 | 41.04 | 41.29 | 878,916 | +0.34(+0.83%) |
Aug 20, 2012 | 40.85 | 41.12 | 40.56 | 40.95 | 405,552 | -0.05(-0.12%) |
Aug 17, 2012 | 40.94 | 41.06 | 40.56 | 41.00 | 945,854 | +0.12(+0.29%) |
Aug 16, 2012 | 40.08 | 41.00 | 39.89 | 40.88 | 618,507 | +0.74(+1.84%) |
Aug 15, 2012 | 39.35 | 40.19 | 39.35 | 40.14 | 682,542 | +0.65(+1.65%) |
Aug 14, 2012 | 39.66 | 40.22 | 39.31 | 39.49 | 665,966 | +0.31(+0.79%) |
Aug 13, 2012 | 39.22 | 39.65 | 38.87 | 39.18 | 378,000 | -0.16(-0.41%) |
Aug 10, 2012 | 39.46 | 39.65 | 38.80 | 39.34 | 549,326 | -0.32(-0.81%) |
Aug 09, 2012 | 39.54 | 39.95 | 39.54 | 39.66 | 349,291 | +0.06(+0.15%) |
Aug 08, 2012 | 39.22 | 39.64 | 38.97 | 39.60 | 515,181 | +0.28(+0.71%) |
Aug 07, 2012 | 39.36 | 40.00 | 39.30 | 39.32 | 880,937 | -0.02(-0.05%) |
Aug 06, 2012 | 39.16 | 39.70 | 39.16 | 39.34 | 677,880 | +0.35(+0.90%) |
Aug 03, 2012 | 39.19 | 39.39 | 38.83 | 38.99 | 884,057 | +0.66(+1.72%) |
Aug 02, 2012 | 38.12 | 38.54 | 37.65 | 38.33 | 755,584 | -0.02(-0.05%) |
Aug 01, 2012 | 38.87 | 38.98 | 38.09 | 38.35 | 1,467,764 | -0.22(-0.57%) |
Jul 31, 2012 | 39.05 | 39.43 | 38.47 | 38.57 | 1,262,005 | -0.63(-1.61%) |
Jul 30, 2012 | 40.56 | 40.56 | 39.08 | 39.20 | 1,579,273 | -0.25(-0.63%) |
Jul 27, 2012 | 37.90 | 39.75 | 37.68 | 39.45 | 1,305,490 | +1.80(+4.78%) |
Jul 26, 2012 | 37.37 | 37.74 | 37.28 | 37.65 | 1,392,580 | +1.04(+2.84%) |
Jul 25, 2012 | 36.68 | 37.15 | 36.35 | 36.61 | 740,005 | +0.21(+0.58%) |
Jul 24, 2012 | 37.36 | 37.44 | 36.07 | 36.40 | 581,140 | -0.88(-2.36%) |
Jul 23, 2012 | 36.99 | 37.50 | 36.45 | 37.28 | 589,763 | -0.61(-1.61%) |
Jul 20, 2012 | 38.29 | 38.54 | 37.83 | 37.89 | 967,346 | -0.87(-2.24%) |
Jul 19, 2012 | 38.34 | 39.01 | 38.00 | 38.76 | 1,022,082 | +0.36(+0.94%) |
Jul 18, 2012 | 37.27 | 38.67 | 37.27 | 38.40 | 734,388 | +0.96(+2.56%) |
Jul 17, 2012 | 37.26 | 37.59 | 36.83 | 37.44 | 422,607 | +0.36(+0.97%) |
Jul 16, 2012 | 37.13 | 37.18 | 36.53 | 37.08 | 617,607 | -0.16(-0.43%) |
Jul 13, 2012 | 36.50 | 37.41 | 36.48 | 37.24 | 545,417 | +0.78(+2.14%) |
Jul 12, 2012 | 36.47 | 36.70 | 36.16 | 36.46 | 884,604 | -0.27(-0.74%) |
Jul 11, 2012 | 37.18 | 37.18 | 36.51 | 36.73 | 712,578 | -0.33(-0.89%) |
Jul 10, 2012 | 37.84 | 38.07 | 36.79 | 37.06 | 883,724 | -0.57(-1.51%) |
Jul 09, 2012 | 37.39 | 37.71 | 37.20 | 37.63 | 471,036 | +0.12(+0.32%) |
Jul 06, 2012 | 37.46 | 37.68 | 37.21 | 37.51 | 530,230 | -0.47(-1.24%) |
Jul 05, 2012 | 38.30 | 38.50 | 37.90 | 37.98 | 534,823 | -0.46(-1.20%) |
Jul 03, 2012 | 37.61 | 38.54 | 37.53 | 38.44 | 321,950 | +0.79(+2.10%) |