Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.31 | 43.39 | 42.97 | 43.15 | 81,036 | -0.37(-0.84%) |
Sep 27, 2012 | 43.31 | 43.59 | 43.06 | 43.51 | 334,469 | +0.58(+1.35%) |
Sep 26, 2012 | 43.60 | 43.60 | 42.75 | 42.93 | 88,791 | -0.78(-1.78%) |
Sep 25, 2012 | 44.82 | 44.82 | 43.71 | 43.71 | 306,650 | -0.83(-1.85%) |
Sep 24, 2012 | 44.53 | 44.90 | 44.37 | 44.54 | 380,125 | -0.51(-1.14%) |
Sep 21, 2012 | 45.57 | 45.67 | 44.96 | 45.05 | 68,845 | +0.03(+0.07%) |
Sep 20, 2012 | 44.81 | 45.09 | 44.33 | 45.02 | 603,678 | -0.22(-0.49%) |
Sep 19, 2012 | 45.72 | 45.72 | 45.07 | 45.24 | 131,232 | -0.44(-0.96%) |
Sep 18, 2012 | 45.99 | 46.13 | 45.22 | 45.68 | 121,042 | -0.56(-1.20%) |
Sep 17, 2012 | 46.66 | 46.97 | 46.10 | 46.24 | 70,428 | -0.58(-1.24%) |
Sep 14, 2012 | 46.30 | 47.27 | 46.30 | 46.82 | 575,539 | +0.99(+2.17%) |
Sep 13, 2012 | 45.13 | 46.09 | 44.75 | 45.82 | 172,164 | +0.79(+1.75%) |
Sep 12, 2012 | 44.91 | 45.27 | 44.91 | 45.04 | 44,470 | +0.33(+0.74%) |
Sep 11, 2012 | 44.09 | 44.73 | 44.09 | 44.70 | 179,388 | +0.76(+1.73%) |
Sep 10, 2012 | 44.09 | 44.47 | 43.94 | 43.94 | 41,769 | -0.20(-0.45%) |
Sep 07, 2012 | 43.24 | 44.32 | 43.17 | 44.14 | 216,191 | +0.99(+2.30%) |
Sep 06, 2012 | 42.77 | 43.69 | 42.77 | 43.15 | 455,511 | +0.72(+1.70%) |
Sep 05, 2012 | 42.30 | 42.72 | 42.30 | 42.43 | 49,173 | +0.07(+0.16%) |
Sep 04, 2012 | 42.79 | 42.79 | 41.75 | 42.36 | 169,691 | -0.41(-0.96%) |
Aug 31, 2012 | 42.57 | 42.92 | 42.43 | 42.77 | 40,613 | +0.63(+1.49%) |
Aug 30, 2012 | 42.59 | 42.59 | 41.90 | 42.14 | 86,855 | -0.76(-1.78%) |
Aug 29, 2012 | 43.49 | 43.49 | 42.86 | 42.91 | 40,934 | -0.74(-1.69%) |
Aug 27, 2012 | 43.66 | 44.01 | 43.50 | 43.64 | 63,826 | +0.03(+0.08%) |
Aug 24, 2012 | 43.46 | 43.75 | 43.17 | 43.61 | 134,333 | -0.02(-0.04%) |
Aug 23, 2012 | 43.92 | 44.17 | 43.54 | 43.63 | 43,604 | -0.41(-0.94%) |
Aug 22, 2012 | 43.84 | 44.22 | 43.69 | 44.04 | 190,823 | -0.04(-0.09%) |
Aug 21, 2012 | 44.31 | 44.65 | 43.98 | 44.08 | 82,472 | -0.01(-0.02%) |
Aug 20, 2012 | 44.05 | 44.19 | 43.91 | 44.09 | 72,245 | -0.17(-0.39%) |
Aug 17, 2012 | 44.25 | 44.31 | 44.07 | 44.27 | 329,295 | +0.13(+0.30%) |
Aug 16, 2012 | 43.65 | 44.24 | 43.50 | 44.13 | 523,335 | +0.62(+1.43%) |
Aug 15, 2012 | 43.54 | 43.54 | 43.22 | 43.51 | 48,424 | -0.03(-0.08%) |
Aug 14, 2012 | 43.98 | 44.12 | 43.44 | 43.54 | 255,685 | -0.26(-0.59%) |
Aug 13, 2012 | 43.95 | 44.08 | 43.44 | 43.80 | 40,137 | -0.27(-0.62%) |
Aug 10, 2012 | 43.62 | 44.16 | 43.48 | 44.07 | 109,383 | +0.14(+0.32%) |
Aug 09, 2012 | 43.34 | 44.10 | 43.29 | 43.93 | 139,275 | +0.54(+1.24%) |
Aug 08, 2012 | 43.15 | 43.54 | 43.10 | 43.40 | 235,902 | -0.06(-0.13%) |
Aug 07, 2012 | 43.00 | 43.83 | 43.00 | 43.45 | 512,281 | +0.69(+1.61%) |
Aug 06, 2012 | 42.73 | 43.03 | 42.69 | 42.77 | 78,565 | +0.18(+0.43%) |
Aug 03, 2012 | 42.45 | 42.79 | 42.14 | 42.58 | 150,447 | +1.22(+2.94%) |
Aug 02, 2012 | 41.51 | 41.90 | 40.84 | 41.37 | 262,214 | -0.70(-1.65%) |
Aug 01, 2012 | 42.06 | 42.43 | 41.62 | 42.06 | 81,151 | +0.31(+0.73%) |
Jul 31, 2012 | 42.58 | 42.77 | 41.75 | 41.75 | 141,511 | -1.04(-2.42%) |
Jul 30, 2012 | 42.86 | 42.94 | 42.31 | 42.79 | 146,352 | -0.15(-0.35%) |
Jul 27, 2012 | 41.80 | 43.13 | 41.64 | 42.94 | 293,464 | +1.26(+3.02%) |
Jul 26, 2012 | 40.93 | 41.82 | 40.93 | 41.68 | 126,298 | +1.76(+4.40%) |
Jul 25, 2012 | 40.41 | 40.45 | 39.64 | 39.92 | 89,014 | -0.09(-0.23%) |
Jul 24, 2012 | 40.93 | 40.93 | 39.63 | 40.02 | 165,538 | -0.76(-1.87%) |
Jul 23, 2012 | 40.05 | 40.88 | 39.82 | 40.78 | 194,915 | -0.27(-0.65%) |
Jul 20, 2012 | 40.80 | 41.22 | 40.80 | 41.04 | 573,871 | +0.50(+1.23%) |
Jul 19, 2012 | 40.66 | 40.92 | 40.46 | 40.55 | 375,734 | +0.26(+0.64%) |
Jul 18, 2012 | 39.43 | 40.38 | 39.43 | 40.29 | 119,776 | +0.68(+1.72%) |
Jul 17, 2012 | 39.21 | 39.68 | 38.59 | 39.61 | 172,011 | +0.63(+1.62%) |
Jul 16, 2012 | 38.62 | 39.19 | 38.40 | 38.98 | 79,038 | +0.07(+0.19%) |
Jul 13, 2012 | 38.53 | 38.99 | 38.53 | 38.90 | 201,195 | +0.65(+1.71%) |
Jul 12, 2012 | 38.02 | 38.48 | 37.51 | 38.25 | 90,115 | -0.29(-0.75%) |
Jul 11, 2012 | 38.25 | 38.70 | 38.13 | 38.54 | 130,887 | +0.50(+1.31%) |
Jul 10, 2012 | 39.14 | 39.20 | 37.77 | 38.04 | 235,235 | -0.84(-2.15%) |
Jul 09, 2012 | 38.63 | 39.07 | 38.29 | 38.88 | 90,680 | +0.12(+0.32%) |
Jul 06, 2012 | 38.53 | 38.89 | 38.39 | 38.76 | 79,228 | -0.51(-1.29%) |
Jul 05, 2012 | 39.42 | 39.68 | 38.98 | 39.26 | 154,095 | -0.56(-1.39%) |
Jul 03, 2012 | 38.70 | 39.82 | 38.70 | 39.82 | 160,340 | +1.43(+3.71%) |