Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.55 | 42.59 | 41.80 | 42.04 | 426,647 | -0.74(-1.73%) |
Sep 27, 2012 | 42.49 | 42.95 | 42.06 | 42.78 | 331,667 | +0.63(+1.51%) |
Sep 26, 2012 | 41.75 | 42.74 | 40.99 | 42.14 | 462,180 | +0.60(+1.45%) |
Sep 25, 2012 | 42.81 | 42.96 | 41.53 | 41.54 | 388,720 | -1.08(-2.54%) |
Sep 24, 2012 | 42.21 | 43.11 | 42.21 | 42.62 | 331,533 | -0.43(-1.01%) |
Sep 21, 2012 | 43.51 | 44.21 | 43.05 | 43.06 | 688,205 | -0.26(-0.59%) |
Sep 20, 2012 | 43.17 | 43.57 | 42.76 | 43.31 | 451,910 | -0.44(-1.01%) |
Sep 19, 2012 | 43.76 | 44.11 | 43.61 | 43.76 | 416,020 | +0.01(+0.02%) |
Sep 18, 2012 | 43.80 | 44.32 | 43.27 | 43.75 | 591,780 | -0.06(-0.15%) |
Sep 17, 2012 | 44.43 | 44.75 | 43.69 | 43.81 | 779,036 | -0.94(-2.10%) |
Sep 14, 2012 | 43.82 | 45.38 | 43.72 | 44.75 | 870,030 | +0.98(+2.24%) |
Sep 13, 2012 | 42.60 | 43.83 | 42.03 | 43.77 | 846,348 | +1.18(+2.77%) |
Sep 12, 2012 | 42.09 | 42.71 | 41.92 | 42.59 | 823,376 | +0.52(+1.24%) |
Sep 11, 2012 | 41.39 | 42.41 | 41.35 | 42.07 | 916,567 | +0.80(+1.95%) |
Sep 10, 2012 | 42.16 | 42.17 | 41.06 | 41.27 | 852,130 | +0.65(+1.60%) |
Sep 07, 2012 | 39.38 | 40.63 | 38.90 | 40.61 | 1,581,791 | +1.81(+4.66%) |
Sep 06, 2012 | 38.47 | 38.97 | 38.22 | 38.81 | 1,044,864 | +0.82(+2.16%) |
Sep 05, 2012 | 37.96 | 38.52 | 37.70 | 37.99 | 570,949 | -0.11(-0.30%) |
Sep 04, 2012 | 37.81 | 38.28 | 37.27 | 38.10 | 464,396 | +0.13(+0.34%) |
Aug 31, 2012 | 38.17 | 38.45 | 37.52 | 37.97 | 508,682 | +0.13(+0.34%) |
Aug 30, 2012 | 38.68 | 38.73 | 37.51 | 37.84 | 523,559 | -1.11(-2.85%) |
Aug 29, 2012 | 39.28 | 39.44 | 38.85 | 38.95 | 356,943 | -0.30(-0.76%) |
Aug 27, 2012 | 39.73 | 39.90 | 38.80 | 39.25 | 254,755 | -0.16(-0.41%) |
Aug 24, 2012 | 39.67 | 39.76 | 38.97 | 39.41 | 277,985 | -0.24(-0.61%) |
Aug 23, 2012 | 40.47 | 40.99 | 39.55 | 39.65 | 493,054 | -0.82(-2.02%) |
Aug 22, 2012 | 40.39 | 40.61 | 39.71 | 40.47 | 142,919 | +0.02(+0.06%) |
Aug 21, 2012 | 40.53 | 41.60 | 40.27 | 40.44 | 346,944 | +0.02(+0.04%) |
Aug 20, 2012 | 40.48 | 40.75 | 40.03 | 40.43 | 283,500 | -0.20(-0.49%) |
Aug 17, 2012 | 40.83 | 40.86 | 40.29 | 40.63 | 286,480 | -0.23(-0.57%) |
Aug 16, 2012 | 39.83 | 41.36 | 39.57 | 40.86 | 275,724 | +1.13(+2.84%) |
Aug 15, 2012 | 39.55 | 39.92 | 39.23 | 39.73 | 140,642 | +0.01(+0.02%) |
Aug 14, 2012 | 40.02 | 40.14 | 39.52 | 39.72 | 208,459 | +0.00(+0.00%) |
Aug 13, 2012 | 40.64 | 40.81 | 38.95 | 39.72 | 234,526 | -1.07(-2.63%) |
Aug 10, 2012 | 40.12 | 40.86 | 39.59 | 40.80 | 301,338 | +0.44(+1.09%) |
Aug 09, 2012 | 39.83 | 41.01 | 39.83 | 40.36 | 253,738 | +0.30(+0.76%) |
Aug 08, 2012 | 39.89 | 40.56 | 39.62 | 40.05 | 285,697 | +0.02(+0.04%) |
Aug 07, 2012 | 39.96 | 40.76 | 39.96 | 40.03 | 379,988 | +0.31(+0.79%) |
Aug 06, 2012 | 38.91 | 40.42 | 38.91 | 39.72 | 314,906 | +0.97(+2.50%) |
Aug 03, 2012 | 38.41 | 39.98 | 38.09 | 38.75 | 639,187 | +1.19(+3.18%) |
Aug 02, 2012 | 37.43 | 38.39 | 37.01 | 37.56 | 423,491 | -0.23(-0.61%) |
Aug 01, 2012 | 38.36 | 38.42 | 37.13 | 37.79 | 449,956 | -0.52(-1.36%) |
Jul 31, 2012 | 36.94 | 39.61 | 36.75 | 38.31 | 1,045,301 | +1.17(+3.15%) |
Jul 30, 2012 | 37.42 | 37.43 | 36.50 | 37.15 | 656,749 | -0.27(-0.73%) |
Jul 27, 2012 | 36.25 | 37.86 | 35.94 | 37.42 | 536,155 | +1.49(+4.14%) |
Jul 26, 2012 | 36.04 | 36.18 | 35.38 | 35.93 | 468,641 | +0.62(+1.75%) |
Jul 25, 2012 | 35.65 | 35.76 | 34.82 | 35.31 | 602,647 | -0.14(-0.41%) |
Jul 24, 2012 | 35.85 | 36.21 | 34.94 | 35.46 | 603,235 | -0.39(-1.09%) |
Jul 23, 2012 | 36.05 | 36.06 | 35.52 | 35.85 | 645,464 | -1.26(-3.39%) |
Jul 20, 2012 | 38.66 | 38.75 | 36.96 | 37.10 | 897,196 | -2.15(-5.47%) |
Jul 19, 2012 | 39.10 | 39.31 | 38.70 | 39.25 | 313,760 | +0.39(+1.01%) |
Jul 18, 2012 | 38.23 | 39.11 | 37.99 | 38.86 | 240,936 | +0.37(+0.96%) |
Jul 17, 2012 | 39.06 | 39.06 | 37.95 | 38.49 | 431,838 | -0.23(-0.60%) |
Jul 16, 2012 | 38.72 | 39.07 | 38.40 | 38.72 | 272,388 | -0.27(-0.70%) |
Jul 13, 2012 | 38.51 | 39.07 | 38.51 | 38.99 | 270,507 | +0.72(+1.88%) |
Jul 12, 2012 | 37.92 | 38.74 | 37.23 | 38.27 | 522,207 | -0.10(-0.27%) |
Jul 11, 2012 | 38.07 | 38.46 | 37.65 | 38.38 | 384,349 | +0.42(+1.12%) |
Jul 10, 2012 | 38.87 | 39.37 | 37.64 | 37.95 | 372,059 | -0.59(-1.54%) |
Jul 09, 2012 | 38.71 | 39.11 | 38.28 | 38.55 | 493,249 | -0.38(-0.99%) |
Jul 06, 2012 | 38.35 | 38.99 | 38.11 | 38.93 | 552,383 | -0.11(-0.29%) |
Jul 05, 2012 | 38.80 | 39.81 | 38.58 | 39.04 | 433,087 | +0.06(+0.16%) |
Jul 03, 2012 | 38.13 | 39.51 | 38.13 | 38.98 | 261,790 | +0.75(+1.97%) |