Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.57 | 45.00 | 44.37 | 44.75 | 48,713 | +0.07(+0.16%) |
Sep 27, 2012 | 44.30 | 45.15 | 43.96 | 44.68 | 57,507 | +0.42(+0.95%) |
Sep 26, 2012 | 44.28 | 44.48 | 44.05 | 44.26 | 88,791 | +0.01(+0.02%) |
Sep 25, 2012 | 44.65 | 44.83 | 44.19 | 44.25 | 64,622 | -0.30(-0.67%) |
Sep 24, 2012 | 44.57 | 44.80 | 44.07 | 44.55 | 103,845 | -0.05(-0.11%) |
Sep 21, 2012 | 44.95 | 44.95 | 44.35 | 44.60 | 122,664 | +0.14(+0.31%) |
Sep 20, 2012 | 43.94 | 44.76 | 43.90 | 44.46 | 65,336 | +0.27(+0.61%) |
Sep 19, 2012 | 44.25 | 44.66 | 43.86 | 44.19 | 146,449 | -0.71(-1.58%) |
Sep 18, 2012 | 43.16 | 45.09 | 43.01 | 44.90 | 159,460 | +1.60(+3.70%) |
Sep 17, 2012 | 42.83 | 43.35 | 42.36 | 43.30 | 33,589 | +0.13(+0.30%) |
Sep 14, 2012 | 42.78 | 43.37 | 42.54 | 43.17 | 57,616 | +0.68(+1.60%) |
Sep 13, 2012 | 42.28 | 42.71 | 42.13 | 42.49 | 75,077 | +0.31(+0.73%) |
Sep 12, 2012 | 42.29 | 42.54 | 41.93 | 42.18 | 74,504 | -0.12(-0.28%) |
Sep 11, 2012 | 42.60 | 42.83 | 42.23 | 42.30 | 50,796 | -0.31(-0.73%) |
Sep 10, 2012 | 43.18 | 43.31 | 42.46 | 42.61 | 84,450 | -0.82(-1.89%) |
Sep 07, 2012 | 43.69 | 43.69 | 43.00 | 43.43 | 92,472 | +0.00(+0.00%) |
Sep 06, 2012 | 42.99 | 43.95 | 42.93 | 43.43 | 216,586 | +0.62(+1.45%) |
Sep 05, 2012 | 42.42 | 42.86 | 42.18 | 42.81 | 102,180 | +0.23(+0.54%) |
Sep 04, 2012 | 41.90 | 42.69 | 41.13 | 42.58 | 43,196 | +0.26(+0.61%) |
Aug 31, 2012 | 42.34 | 42.50 | 41.95 | 42.32 | 56,893 | +0.33(+0.79%) |
Aug 30, 2012 | 42.06 | 42.30 | 41.86 | 41.99 | 27,392 | -0.17(-0.40%) |
Aug 29, 2012 | 41.81 | 42.34 | 41.77 | 42.16 | 80,934 | +1.25(+3.06%) |
Aug 27, 2012 | 41.30 | 41.30 | 40.52 | 40.91 | 49,632 | -0.28(-0.68%) |
Aug 24, 2012 | 40.64 | 41.45 | 40.34 | 41.19 | 49,534 | +0.41(+1.01%) |
Aug 23, 2012 | 41.16 | 41.16 | 40.38 | 40.78 | 36,494 | -0.36(-0.88%) |
Aug 22, 2012 | 41.61 | 41.79 | 41.05 | 41.14 | 31,333 | -0.57(-1.37%) |
Aug 21, 2012 | 41.68 | 42.31 | 41.54 | 41.71 | 82,777 | +0.26(+0.63%) |
Aug 20, 2012 | 41.27 | 41.58 | 40.97 | 41.45 | 68,464 | +0.01(+0.02%) |
Aug 17, 2012 | 41.01 | 41.44 | 41.01 | 41.44 | 49,140 | +0.32(+0.78%) |
Aug 16, 2012 | 40.93 | 41.40 | 40.86 | 41.12 | 122,347 | +0.10(+0.24%) |
Aug 15, 2012 | 40.93 | 41.20 | 40.89 | 41.02 | 75,126 | -0.08(-0.19%) |
Aug 14, 2012 | 41.82 | 41.94 | 40.88 | 41.10 | 79,249 | -0.36(-0.87%) |
Aug 13, 2012 | 41.92 | 42.00 | 41.21 | 41.46 | 71,809 | -0.40(-0.96%) |
Aug 10, 2012 | 42.00 | 42.05 | 41.64 | 41.86 | 91,352 | -0.14(-0.33%) |
Aug 09, 2012 | 42.03 | 42.45 | 41.53 | 42.00 | 78,367 | -0.12(-0.28%) |
Aug 08, 2012 | 41.87 | 42.30 | 41.86 | 42.12 | 158,610 | +0.18(+0.43%) |
Aug 07, 2012 | 42.25 | 42.34 | 41.67 | 41.94 | 119,841 | -0.07(-0.17%) |
Aug 06, 2012 | 41.84 | 42.22 | 41.81 | 42.01 | 111,596 | +0.24(+0.57%) |
Aug 03, 2012 | 41.30 | 42.62 | 41.30 | 41.77 | 87,809 | +0.80(+1.95%) |
Aug 02, 2012 | 41.01 | 41.24 | 40.72 | 40.97 | 176,663 | -0.25(-0.61%) |
Aug 01, 2012 | 41.24 | 41.64 | 41.04 | 41.22 | 72,334 | +0.21(+0.51%) |
Jul 31, 2012 | 41.70 | 42.07 | 40.95 | 41.01 | 63,556 | -0.94(-2.24%) |
Jul 30, 2012 | 42.28 | 42.66 | 41.45 | 41.95 | 110,167 | -0.21(-0.50%) |
Jul 27, 2012 | 40.68 | 42.27 | 39.61 | 42.16 | 147,442 | +1.78(+4.41%) |
Jul 26, 2012 | 40.69 | 41.13 | 39.93 | 40.38 | 127,177 | +0.02(+0.05%) |
Jul 25, 2012 | 40.54 | 40.67 | 39.83 | 40.36 | 105,064 | +0.11(+0.27%) |
Jul 24, 2012 | 40.43 | 40.43 | 39.78 | 40.25 | 101,280 | -0.15(-0.37%) |
Jul 23, 2012 | 40.20 | 40.55 | 39.73 | 40.40 | 55,252 | -0.39(-0.96%) |
Jul 20, 2012 | 40.86 | 41.30 | 40.70 | 40.79 | 56,266 | -0.47(-1.14%) |
Jul 19, 2012 | 41.19 | 41.61 | 40.42 | 41.26 | 56,605 | +0.02(+0.05%) |
Jul 18, 2012 | 41.33 | 41.70 | 40.86 | 41.24 | 67,790 | -0.17(-0.41%) |
Jul 17, 2012 | 40.66 | 41.73 | 40.17 | 41.41 | 49,075 | +0.99(+2.45%) |
Jul 16, 2012 | 40.66 | 40.81 | 39.98 | 40.42 | 72,232 | -0.43(-1.05%) |
Jul 13, 2012 | 40.93 | 42.24 | 40.79 | 40.85 | 81,446 | -0.09(-0.22%) |
Jul 12, 2012 | 40.74 | 41.03 | 40.15 | 40.94 | 46,974 | -0.17(-0.41%) |
Jul 11, 2012 | 40.93 | 41.40 | 40.88 | 41.11 | 49,663 | +0.13(+0.32%) |
Jul 10, 2012 | 41.17 | 41.42 | 40.09 | 40.98 | 148,344 | -0.07(-0.17%) |
Jul 09, 2012 | 41.41 | 41.41 | 40.82 | 41.05 | 90,544 | -0.54(-1.30%) |
Jul 06, 2012 | 41.44 | 41.84 | 41.38 | 41.59 | 29,637 | -0.29(-0.69%) |
Jul 05, 2012 | 41.79 | 42.39 | 41.77 | 41.88 | 49,141 | -0.31(-0.73%) |
Jul 03, 2012 | 41.60 | 42.22 | 41.60 | 42.19 | 41,870 | +0.41(+0.98%) |