Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.72 | 39.79 | 39.40 | 39.79 | 1,355 | +0.19(+0.48%) |
Sep 27, 2012 | 39.70 | 39.70 | 39.55 | 39.60 | 400 | -0.02(-0.05%) |
Sep 26, 2012 | 39.72 | 39.72 | 39.21 | 39.62 | 5,092 | +0.29(+0.74%) |
Sep 25, 2012 | 39.43 | 39.49 | 39.24 | 39.33 | 11,235 | -0.47(-1.18%) |
Sep 24, 2012 | 39.64 | 40.00 | 39.64 | 39.80 | 21,405 | +0.15(+0.38%) |
Sep 21, 2012 | 39.65 | 39.65 | 39.65 | 39.65 | 165 | +0.04(+0.10%) |
Sep 20, 2012 | 39.65 | 39.68 | 39.57 | 39.61 | 1,405 | -0.16(-0.40%) |
Sep 19, 2012 | 39.81 | 39.95 | 39.77 | 39.77 | 1,670 | +0.00(+0.00%) |
Sep 18, 2012 | 40.17 | 40.22 | 39.70 | 39.77 | 2,525 | -0.31(-0.77%) |
Sep 17, 2012 | 40.38 | 40.38 | 40.08 | 40.08 | 1,410 | -0.72(-1.76%) |
Sep 14, 2012 | 40.54 | 40.80 | 40.50 | 40.80 | 4,344 | +0.09(+0.22%) |
Sep 13, 2012 | 40.98 | 41.03 | 40.71 | 40.71 | 1,964 | -0.29(-0.71%) |
Sep 12, 2012 | 40.82 | 41.00 | 40.44 | 41.00 | 1,535 | +0.29(+0.71%) |
Sep 11, 2012 | 40.57 | 40.71 | 40.57 | 40.71 | 2,335 | +0.25(+0.62%) |
Sep 10, 2012 | 40.40 | 40.69 | 40.40 | 40.46 | 4,876 | -0.02(-0.05%) |
Sep 07, 2012 | 40.58 | 40.58 | 40.22 | 40.48 | 715 | +0.13(+0.32%) |
Sep 06, 2012 | 40.45 | 40.69 | 40.15 | 40.35 | 21,410 | +0.21(+0.52%) |
Sep 05, 2012 | 40.12 | 40.14 | 40.12 | 40.14 | 6,675 | +0.27(+0.68%) |
Sep 04, 2012 | 40.00 | 40.00 | 39.87 | 39.87 | 11,830 | -0.58(-1.43%) |
Aug 31, 2012 | 40.45 | 40.45 | 40.45 | 0 | +0.04(+0.10%) | |
Aug 30, 2012 | 39.81 | 40.50 | 39.81 | 40.41 | 935 | +0.36(+0.90%) |
Aug 29, 2012 | 40.05 | 40.05 | 40.05 | 40.05 | 256 | +0.27(+0.68%) |
Aug 27, 2012 | 39.78 | 39.78 | 39.78 | 30 | +0.00(+0.00%) | |
Aug 24, 2012 | 39.98 | 40.25 | 39.78 | 39.78 | 1,628 | -0.16(-0.40%) |
Aug 23, 2012 | 39.94 | 39.94 | 39.94 | 50 | +0.00(+0.00%) | |
Aug 22, 2012 | 38.99 | 40.04 | 38.99 | 39.94 | 510 | -0.06(-0.15%) |
Aug 21, 2012 | 40.50 | 40.69 | 40.00 | 40.00 | 1,600 | -0.50(-1.23%) |
Aug 20, 2012 | 40.25 | 40.74 | 40.25 | 40.50 | 1,532 | +0.21(+0.52%) |
Aug 17, 2012 | 40.29 | 40.29 | 40.29 | 40.29 | 278 | +0.29(+0.72%) |
Aug 16, 2012 | 40.67 | 40.67 | 39.93 | 40.00 | 1,242 | -0.50(-1.23%) |
Aug 15, 2012 | 40.08 | 40.50 | 40.08 | 40.50 | 780 | +0.08(+0.20%) |
Aug 14, 2012 | 40.42 | 40.42 | 40.42 | 25 | +0.00(+0.00%) | |
Aug 13, 2012 | 40.49 | 40.49 | 40.39 | 40.42 | 610 | +0.29(+0.72%) |
Aug 11, 2012 | 39.99 | 40.25 | 39.99 | 40.13 | 1,316 | +0.00(+0.00%) |
Aug 10, 2012 | 39.99 | 40.25 | 39.99 | 40.13 | 1,316 | +0.10(+0.25%) |
Aug 09, 2012 | 40.03 | 40.04 | 39.93 | 40.03 | 3,510 | +0.26(+0.65%) |
Aug 08, 2012 | 40.26 | 40.26 | 39.70 | 39.77 | 2,623 | -0.49(-1.22%) |
Aug 07, 2012 | 40.35 | 40.36 | 40.21 | 40.26 | 4,855 | +0.26(+0.65%) |
Aug 03, 2012 | 40.00 | 40.00 | 40.00 | 0 | +0.29(+0.73%) | |
Aug 02, 2012 | 39.30 | 39.82 | 39.30 | 39.71 | 1,043 | -0.14(-0.35%) |
Aug 01, 2012 | 39.85 | 39.90 | 39.76 | 39.85 | 806 | -0.02(-0.05%) |
Jul 31, 2012 | 39.76 | 39.87 | 39.72 | 39.87 | 3,250 | +0.17(+0.43%) |
Jul 30, 2012 | 39.34 | 39.70 | 39.34 | 39.70 | 661 | +0.56(+1.43%) |
Jul 27, 2012 | 39.22 | 39.64 | 39.14 | 39.14 | 1,507 | +0.01(+0.03%) |
Jul 26, 2012 | 39.60 | 39.60 | 39.13 | 39.13 | 1,744 | -0.27(-0.69%) |
Jul 25, 2012 | 39.15 | 39.45 | 39.15 | 39.40 | 589 | +0.90(+2.34%) |
Jul 24, 2012 | 38.50 | 38.50 | 38.50 | 38.50 | 547 | +0.50(+1.32%) |
Jul 23, 2012 | 38.00 | 38.00 | 38.00 | 85 | +0.00(+0.00%) | |
Jul 20, 2012 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
Jul 19, 2012 | 37.90 | 38.00 | 37.90 | 38.00 | 201 | -0.20(-0.52%) |
Jul 18, 2012 | 38.20 | 38.20 | 38.20 | 38.20 | 223 | +0.39(+1.03%) |
Jul 17, 2012 | 37.81 | 37.81 | 37.81 | 0 | +0.00(+0.00%) | |
Jul 16, 2012 | 37.80 | 37.81 | 37.80 | 37.81 | 484 | +0.03(+0.08%) |
Jul 13, 2012 | 37.78 | 37.78 | 37.78 | 37.78 | 100 | +0.19(+0.51%) |
Jul 12, 2012 | 37.59 | 37.59 | 37.59 | 37.59 | 130 | -0.21(-0.56%) |
Jul 11, 2012 | 37.85 | 37.85 | 37.80 | 37.80 | 1,225 | -0.18(-0.47%) |
Jul 10, 2012 | 37.98 | 37.98 | 37.98 | 37.98 | 385 | +0.29(+0.77%) |
Jul 09, 2012 | 37.40 | 38.98 | 37.40 | 37.69 | 6,465 | +0.28(+0.75%) |
Jul 06, 2012 | 37.42 | 37.42 | 37.35 | 37.41 | 435 | -0.02(-0.05%) |
Jul 05, 2012 | 37.43 | 37.43 | 37.43 | 37.43 | 120 | -0.38(-1.01%) |
Jul 04, 2012 | 37.95 | 37.95 | 37.81 | 37.81 | 1,235 | +0.18(+0.48%) |