Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.26 | 40.44 | 40.13 | 40.32 | 7,375 | +0.01(+0.03%) |
Sep 27, 2012 | 39.96 | 40.38 | 39.84 | 40.31 | 34,403 | +0.88(+2.23%) |
Sep 26, 2012 | 39.50 | 39.50 | 39.00 | 39.43 | 44,972 | -0.37(-0.93%) |
Sep 25, 2012 | 40.43 | 40.45 | 39.80 | 39.80 | 8,668 | -0.36(-0.90%) |
Sep 24, 2012 | 40.04 | 40.19 | 39.84 | 40.16 | 8,289 | -0.47(-1.16%) |
Sep 21, 2012 | 40.66 | 40.75 | 40.46 | 40.63 | 19,539 | +0.07(+0.17%) |
Sep 20, 2012 | 40.07 | 40.57 | 39.90 | 40.56 | 25,660 | +0.54(+1.35%) |
Sep 19, 2012 | 41.03 | 41.03 | 39.86 | 40.02 | 72,845 | -1.67(-4.00%) |
Sep 18, 2012 | 41.90 | 42.10 | 41.55 | 41.69 | 21,416 | -0.22(-0.52%) |
Sep 17, 2012 | 43.14 | 43.28 | 41.41 | 41.91 | 81,134 | -1.20(-2.78%) |
Sep 14, 2012 | 43.20 | 43.42 | 42.95 | 43.11 | 12,575 | +0.38(+0.89%) |
Sep 13, 2012 | 42.94 | 42.96 | 42.37 | 42.73 | 69,770 | +0.32(+0.75%) |
Sep 12, 2012 | 42.56 | 42.62 | 42.28 | 42.41 | 15,647 | -0.03(-0.07%) |
Sep 11, 2012 | 42.50 | 42.54 | 42.29 | 42.44 | 12,058 | +0.20(+0.47%) |
Sep 10, 2012 | 42.01 | 42.32 | 42.01 | 42.24 | 3,647 | -0.00(-0.00%) |
Sep 07, 2012 | 41.77 | 42.32 | 41.30 | 42.24 | 14,797 | +0.68(+1.64%) |
Sep 06, 2012 | 42.28 | 42.62 | 41.51 | 41.56 | 11,099 | -0.36(-0.86%) |
Sep 05, 2012 | 41.60 | 41.92 | 41.37 | 41.92 | 9,300 | +0.09(+0.22%) |
Sep 04, 2012 | 42.28 | 42.28 | 41.67 | 41.83 | 33,236 | -0.33(-0.78%) |
Aug 31, 2012 | 42.10 | 42.21 | 41.76 | 42.16 | 6,070 | +0.68(+1.64%) |
Aug 30, 2012 | 41.66 | 41.66 | 41.20 | 41.48 | 6,029 | -0.11(-0.26%) |
Aug 29, 2012 | 41.91 | 41.93 | 41.53 | 41.59 | 8,606 | -0.16(-0.38%) |
Aug 27, 2012 | 41.54 | 41.76 | 41.30 | 41.75 | 21,748 | -0.03(-0.07%) |
Aug 24, 2012 | 42.12 | 42.35 | 41.75 | 41.78 | 9,013 | -0.20(-0.48%) |
Aug 23, 2012 | 42.57 | 42.65 | 41.89 | 41.98 | 22,889 | -0.44(-1.04%) |
Aug 22, 2012 | 42.24 | 42.52 | 42.18 | 42.42 | 16,470 | +0.21(+0.50%) |
Aug 21, 2012 | 42.56 | 42.64 | 42.17 | 42.21 | 36,755 | +0.19(+0.45%) |
Aug 20, 2012 | 42.02 | 42.05 | 41.82 | 42.02 | 25,068 | -0.08(-0.19%) |
Aug 17, 2012 | 41.96 | 42.11 | 41.79 | 42.10 | 9,616 | +0.37(+0.89%) |
Aug 16, 2012 | 41.38 | 41.92 | 41.38 | 41.73 | 11,348 | +0.34(+0.82%) |
Aug 15, 2012 | 41.04 | 41.53 | 41.02 | 41.39 | 17,526 | +0.23(+0.57%) |
Aug 14, 2012 | 41.17 | 41.30 | 41.05 | 41.16 | 11,132 | +0.28(+0.68%) |
Aug 13, 2012 | 41.18 | 41.18 | 40.59 | 40.88 | 18,442 | -0.07(-0.17%) |
Aug 10, 2012 | 40.62 | 40.96 | 40.50 | 40.95 | 2,266 | -0.14(-0.34%) |
Aug 09, 2012 | 41.15 | 41.32 | 41.00 | 41.09 | 12,014 | +0.03(+0.07%) |
Aug 08, 2012 | 41.16 | 41.44 | 40.89 | 41.06 | 14,107 | +0.05(+0.12%) |
Aug 07, 2012 | 40.72 | 41.34 | 40.72 | 41.01 | 5,781 | +0.51(+1.26%) |
Aug 06, 2012 | 39.98 | 40.52 | 39.94 | 40.50 | 7,248 | +0.43(+1.07%) |
Aug 03, 2012 | 39.51 | 40.27 | 39.51 | 40.07 | 38,858 | +1.54(+4.00%) |
Aug 02, 2012 | 38.49 | 38.88 | 38.41 | 38.53 | 24,539 | -0.62(-1.58%) |
Aug 01, 2012 | 39.00 | 39.38 | 38.82 | 39.15 | 28,520 | +0.53(+1.37%) |
Jul 31, 2012 | 39.48 | 39.48 | 38.58 | 38.62 | 13,288 | -0.83(-2.10%) |
Jul 30, 2012 | 39.65 | 39.65 | 39.43 | 39.45 | 5,192 | -0.28(-0.70%) |
Jul 27, 2012 | 39.51 | 39.80 | 39.44 | 39.73 | 6,002 | +0.35(+0.89%) |
Jul 26, 2012 | 39.64 | 39.68 | 39.28 | 39.38 | 11,784 | +0.26(+0.66%) |
Jul 25, 2012 | 39.03 | 39.13 | 38.43 | 39.12 | 6,548 | +0.09(+0.23%) |
Jul 24, 2012 | 38.99 | 39.09 | 38.73 | 39.03 | 10,437 | +0.15(+0.39%) |
Jul 23, 2012 | 38.86 | 39.38 | 38.71 | 38.88 | 12,076 | -1.32(-3.28%) |
Jul 20, 2012 | 40.14 | 40.30 | 40.05 | 40.20 | 14,637 | -0.41(-1.01%) |
Jul 19, 2012 | 40.28 | 40.84 | 40.27 | 40.61 | 35,317 | +0.93(+2.35%) |
Jul 18, 2012 | 39.51 | 39.74 | 39.46 | 39.68 | 14,612 | +0.27(+0.69%) |
Jul 17, 2012 | 39.50 | 39.55 | 38.90 | 39.41 | 30,176 | +0.20(+0.50%) |
Jul 16, 2012 | 38.86 | 39.29 | 38.73 | 39.21 | 22,894 | +0.50(+1.29%) |
Jul 13, 2012 | 38.36 | 38.85 | 38.36 | 38.71 | 14,022 | +0.48(+1.25%) |
Jul 12, 2012 | 37.81 | 38.25 | 37.54 | 38.23 | 6,891 | -0.13(-0.34%) |
Jul 11, 2012 | 37.80 | 38.43 | 37.80 | 38.36 | 26,320 | +0.88(+2.35%) |
Jul 10, 2012 | 38.12 | 38.12 | 37.33 | 37.48 | 12,059 | -0.58(-1.52%) |
Jul 09, 2012 | 37.24 | 38.11 | 37.24 | 38.06 | 12,885 | +0.53(+1.41%) |
Jul 06, 2012 | 37.75 | 37.75 | 37.50 | 37.53 | 10,375 | -1.11(-2.87%) |
Jul 05, 2012 | 39.04 | 39.70 | 38.49 | 38.64 | 25,836 | -0.17(-0.44%) |
Jul 03, 2012 | 38.13 | 39.02 | 38.13 | 38.81 | 17,175 | +1.52(+4.08%) |