Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.84 | 40.20 | 39.82 | 40.07 | 29,015 | +0.14(+0.35%) |
Sep 27, 2012 | 39.57 | 39.97 | 39.36 | 39.93 | 31,807 | +0.51(+1.30%) |
Sep 26, 2012 | 39.82 | 39.82 | 39.27 | 39.42 | 55,879 | -0.23(-0.58%) |
Sep 25, 2012 | 40.08 | 40.18 | 39.34 | 39.65 | 50,205 | -0.46(-1.14%) |
Sep 24, 2012 | 39.97 | 40.18 | 39.51 | 40.10 | 49,442 | +0.15(+0.38%) |
Sep 21, 2012 | 39.82 | 40.18 | 39.55 | 39.95 | 42,672 | +0.13(+0.33%) |
Sep 20, 2012 | 39.68 | 39.89 | 39.38 | 39.82 | 41,375 | +0.26(+0.65%) |
Sep 19, 2012 | 39.76 | 39.91 | 39.51 | 39.56 | 41,292 | -0.05(-0.12%) |
Sep 18, 2012 | 39.36 | 39.72 | 39.36 | 39.61 | 23,967 | +0.08(+0.20%) |
Sep 17, 2012 | 39.66 | 39.66 | 39.27 | 39.53 | 26,138 | -0.00(-0.00%) |
Sep 14, 2012 | 39.21 | 39.57 | 38.98 | 39.53 | 45,115 | +0.49(+1.27%) |
Sep 13, 2012 | 38.81 | 39.06 | 38.78 | 39.04 | 26,333 | +0.27(+0.69%) |
Sep 12, 2012 | 38.62 | 38.85 | 38.51 | 38.77 | 38,270 | +0.19(+0.49%) |
Sep 11, 2012 | 38.60 | 38.75 | 38.47 | 38.58 | 27,192 | +0.08(+0.20%) |
Sep 10, 2012 | 38.56 | 38.77 | 38.30 | 38.51 | 35,069 | -0.10(-0.25%) |
Sep 07, 2012 | 38.43 | 38.60 | 38.37 | 38.60 | 31,937 | +0.30(+0.79%) |
Sep 06, 2012 | 38.71 | 38.71 | 38.13 | 38.30 | 43,516 | -0.25(-0.64%) |
Sep 05, 2012 | 38.52 | 38.62 | 38.09 | 38.54 | 29,286 | +0.15(+0.40%) |
Sep 04, 2012 | 38.56 | 38.56 | 38.20 | 38.39 | 43,852 | -0.15(-0.39%) |
Aug 31, 2012 | 38.01 | 38.54 | 38.01 | 38.54 | 32,903 | +0.42(+1.10%) |
Aug 30, 2012 | 38.35 | 38.43 | 38.09 | 38.13 | 38,766 | -0.08(-0.20%) |
Aug 29, 2012 | 38.49 | 38.64 | 38.13 | 38.20 | 51,497 | -0.63(-1.62%) |
Aug 27, 2012 | 39.55 | 39.61 | 38.07 | 38.83 | 46,837 | -0.53(-1.35%) |
Aug 24, 2012 | 39.44 | 39.74 | 39.06 | 39.36 | 26,585 | -0.17(-0.43%) |
Aug 23, 2012 | 38.71 | 39.61 | 38.68 | 39.53 | 41,532 | +1.01(+2.61%) |
Aug 22, 2012 | 39.40 | 39.40 | 38.37 | 38.52 | 46,631 | -1.35(-3.38%) |
Aug 21, 2012 | 40.23 | 40.60 | 39.63 | 39.87 | 54,105 | -0.51(-1.27%) |
Aug 20, 2012 | 40.42 | 40.48 | 40.10 | 40.39 | 29,649 | +0.02(+0.05%) |
Aug 17, 2012 | 40.44 | 40.44 | 39.84 | 40.37 | 26,933 | +0.53(+1.34%) |
Aug 16, 2012 | 39.23 | 39.84 | 39.08 | 39.84 | 32,858 | +0.86(+2.19%) |
Aug 15, 2012 | 39.47 | 39.47 | 38.70 | 38.98 | 38,859 | +0.10(+0.24%) |
Aug 14, 2012 | 39.66 | 39.66 | 38.70 | 38.89 | 54,264 | -0.42(-1.06%) |
Aug 13, 2012 | 39.65 | 41.81 | 38.73 | 39.30 | 68,538 | -0.15(-0.39%) |
Aug 10, 2012 | 39.13 | 39.61 | 38.79 | 39.46 | 32,471 | +0.57(+1.47%) |
Aug 09, 2012 | 38.89 | 39.15 | 38.56 | 38.89 | 30,993 | +0.23(+0.59%) |
Aug 08, 2012 | 39.00 | 39.21 | 38.43 | 38.66 | 37,766 | -0.57(-1.45%) |
Aug 07, 2012 | 39.42 | 39.42 | 38.77 | 39.23 | 36,539 | +0.04(+0.10%) |
Aug 06, 2012 | 39.57 | 39.57 | 38.90 | 39.19 | 35,885 | +0.06(+0.15%) |
Aug 03, 2012 | 39.23 | 39.51 | 39.02 | 39.13 | 28,900 | +0.72(+1.88%) |
Aug 02, 2012 | 38.77 | 39.00 | 38.30 | 38.41 | 37,663 | -0.27(-0.69%) |
Aug 01, 2012 | 39.11 | 38.68 | 38.68 | 38.68 | 32,755 | +0.00(+0.00%) |
Jul 31, 2012 | 39.09 | 39.11 | 38.54 | 38.68 | 28,528 | -0.04(-0.10%) |
Jul 30, 2012 | 39.11 | 39.15 | 38.70 | 38.71 | 32,401 | -0.25(-0.63%) |
Jul 27, 2012 | 38.51 | 39.06 | 38.49 | 38.96 | 26,098 | +0.38(+0.99%) |
Jul 26, 2012 | 38.96 | 38.96 | 38.32 | 38.58 | 50,820 | +0.19(+0.50%) |
Jul 25, 2012 | 38.49 | 38.58 | 38.25 | 38.39 | 28,447 | +0.17(+0.45%) |
Jul 24, 2012 | 38.94 | 38.94 | 38.22 | 38.22 | 35,642 | -0.31(-0.81%) |
Jul 23, 2012 | 38.58 | 38.70 | 38.33 | 38.53 | 34,550 | -0.09(-0.23%) |
Jul 20, 2012 | 38.66 | 38.85 | 38.45 | 38.62 | 36,116 | +0.04(+0.10%) |
Jul 19, 2012 | 38.90 | 38.90 | 38.35 | 38.58 | 44,104 | -0.04(-0.10%) |
Jul 18, 2012 | 38.58 | 38.70 | 38.47 | 38.62 | 34,438 | +0.15(+0.40%) |
Jul 17, 2012 | 38.45 | 38.59 | 38.17 | 38.47 | 25,641 | +0.08(+0.20%) |
Jul 16, 2012 | 38.26 | 38.43 | 38.20 | 38.39 | 27,562 | +0.29(+0.75%) |
Jul 13, 2012 | 38.28 | 38.39 | 38.03 | 38.11 | 35,927 | -0.08(-0.20%) |
Jul 12, 2012 | 37.94 | 38.20 | 37.88 | 38.18 | 23,961 | +0.09(+0.25%) |
Jul 11, 2012 | 38.20 | 38.28 | 37.75 | 38.09 | 30,831 | +0.02(+0.05%) |
Jul 10, 2012 | 38.49 | 38.49 | 38.01 | 38.07 | 32,958 | -0.23(-0.60%) |
Jul 09, 2012 | 38.09 | 38.37 | 38.09 | 38.30 | 23,279 | -0.02(-0.05%) |
Jul 06, 2012 | 38.37 | 38.37 | 37.95 | 38.32 | 17,136 | +0.21(+0.55%) |
Jul 05, 2012 | 38.49 | 38.49 | 37.78 | 38.11 | 30,091 | -0.10(-0.25%) |
Jul 03, 2012 | 37.82 | 38.20 | 37.77 | 38.20 | 15,747 | +0.48(+1.26%) |