Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.70 | 40.25 | 39.38 | 39.98 | 990,412 | +0.16(+0.39%) |
Sep 27, 2012 | 39.80 | 39.94 | 39.39 | 39.82 | 1,032,592 | +0.15(+0.37%) |
Sep 26, 2012 | 40.04 | 40.08 | 39.21 | 39.67 | 616,365 | -0.39(-0.98%) |
Sep 25, 2012 | 41.06 | 41.06 | 40.05 | 40.07 | 773,625 | -0.71(-1.73%) |
Sep 24, 2012 | 40.83 | 41.18 | 40.58 | 40.77 | 435,633 | -0.22(-0.54%) |
Sep 21, 2012 | 41.79 | 41.94 | 40.90 | 40.99 | 1,322,712 | -0.48(-1.15%) |
Sep 20, 2012 | 41.12 | 41.54 | 40.85 | 41.47 | 398,047 | +0.11(+0.26%) |
Sep 19, 2012 | 41.11 | 41.53 | 41.04 | 41.36 | 295,266 | +0.34(+0.82%) |
Sep 18, 2012 | 41.57 | 41.60 | 40.96 | 41.03 | 442,871 | -0.54(-1.30%) |
Sep 17, 2012 | 41.66 | 41.84 | 41.47 | 41.57 | 743,707 | -0.12(-0.30%) |
Sep 14, 2012 | 41.35 | 42.11 | 41.27 | 41.69 | 750,236 | +0.72(+1.76%) |
Sep 13, 2012 | 40.26 | 41.26 | 40.19 | 40.97 | 1,226,560 | +1.37(+3.46%) |
Sep 12, 2012 | 39.38 | 39.86 | 39.16 | 39.60 | 565,383 | +0.30(+0.77%) |
Sep 11, 2012 | 38.86 | 39.70 | 38.74 | 39.30 | 997,972 | +0.29(+0.74%) |
Sep 10, 2012 | 39.02 | 39.39 | 38.87 | 39.01 | 538,768 | +0.02(+0.06%) |
Sep 07, 2012 | 38.98 | 39.21 | 38.78 | 38.98 | 479,192 | +0.31(+0.81%) |
Sep 06, 2012 | 37.90 | 38.72 | 37.86 | 38.67 | 464,705 | +0.86(+2.28%) |
Sep 05, 2012 | 37.75 | 38.05 | 37.30 | 37.81 | 1,024,617 | -0.05(-0.13%) |
Sep 04, 2012 | 37.62 | 38.07 | 37.30 | 37.86 | 451,426 | +0.26(+0.70%) |
Aug 31, 2012 | 37.30 | 37.74 | 36.91 | 37.60 | 788,056 | +0.53(+1.44%) |
Aug 30, 2012 | 37.36 | 37.58 | 36.73 | 37.07 | 552,845 | -0.57(-1.50%) |
Aug 29, 2012 | 37.63 | 37.73 | 37.47 | 37.63 | 531,039 | +0.00(+0.00%) |
Aug 27, 2012 | 38.47 | 38.47 | 37.58 | 37.63 | 702,975 | -0.52(-1.38%) |
Aug 24, 2012 | 38.26 | 38.31 | 37.55 | 38.16 | 1,066,152 | -0.28(-0.73%) |
Aug 23, 2012 | 39.36 | 39.69 | 38.11 | 38.43 | 1,516,930 | -0.51(-1.31%) |
Aug 22, 2012 | 39.69 | 39.76 | 38.73 | 38.94 | 879,606 | -0.74(-1.86%) |
Aug 21, 2012 | 39.91 | 40.17 | 39.39 | 39.68 | 720,995 | -0.23(-0.58%) |
Aug 20, 2012 | 38.57 | 40.00 | 38.57 | 39.91 | 754,050 | +0.97(+2.48%) |
Aug 17, 2012 | 38.53 | 39.00 | 38.51 | 38.94 | 392,484 | +0.36(+0.94%) |
Aug 16, 2012 | 38.25 | 38.73 | 37.98 | 38.58 | 641,657 | +0.48(+1.27%) |
Aug 15, 2012 | 38.35 | 38.52 | 38.06 | 38.10 | 697,923 | -0.40(-1.04%) |
Aug 14, 2012 | 38.48 | 38.81 | 38.30 | 38.50 | 713,454 | +0.30(+0.77%) |
Aug 13, 2012 | 38.19 | 38.28 | 37.79 | 38.21 | 397,818 | +0.02(+0.06%) |
Aug 10, 2012 | 38.26 | 38.40 | 37.96 | 38.18 | 490,901 | -0.26(-0.68%) |
Aug 09, 2012 | 37.83 | 38.64 | 37.78 | 38.44 | 544,984 | +0.50(+1.32%) |
Aug 08, 2012 | 36.91 | 38.07 | 36.75 | 37.94 | 494,700 | +0.94(+2.55%) |
Aug 07, 2012 | 36.30 | 37.16 | 36.30 | 37.00 | 287,907 | +0.80(+2.22%) |
Aug 06, 2012 | 35.87 | 36.46 | 35.87 | 36.20 | 281,083 | +0.47(+1.31%) |
Aug 03, 2012 | 35.33 | 36.07 | 35.25 | 35.73 | 383,931 | +0.80(+2.30%) |
Aug 02, 2012 | 34.78 | 35.21 | 34.43 | 34.93 | 696,451 | -0.25(-0.72%) |
Aug 01, 2012 | 36.15 | 36.15 | 35.14 | 35.18 | 463,425 | -0.83(-2.30%) |
Jul 31, 2012 | 36.35 | 36.54 | 35.68 | 36.01 | 692,503 | -0.86(-2.33%) |
Jul 30, 2012 | 36.75 | 37.21 | 36.57 | 36.87 | 422,535 | +0.06(+0.16%) |
Jul 27, 2012 | 36.02 | 37.26 | 36.02 | 36.81 | 283,719 | +0.98(+2.75%) |
Jul 26, 2012 | 36.20 | 36.27 | 35.48 | 35.83 | 368,607 | +0.19(+0.53%) |
Jul 25, 2012 | 35.45 | 35.95 | 35.24 | 35.64 | 413,599 | +0.20(+0.56%) |
Jul 24, 2012 | 36.18 | 36.21 | 35.20 | 35.44 | 549,941 | -0.69(-1.91%) |
Jul 23, 2012 | 35.84 | 36.37 | 35.44 | 36.13 | 653,893 | -0.70(-1.91%) |
Jul 20, 2012 | 36.74 | 37.18 | 36.57 | 36.84 | 426,179 | -0.21(-0.58%) |
Jul 19, 2012 | 36.93 | 37.38 | 36.84 | 37.05 | 493,493 | +0.21(+0.58%) |
Jul 18, 2012 | 35.97 | 37.30 | 35.97 | 36.84 | 773,519 | +0.86(+2.39%) |
Jul 17, 2012 | 35.45 | 36.25 | 35.20 | 35.98 | 656,102 | +0.93(+2.64%) |
Jul 16, 2012 | 35.04 | 35.25 | 34.57 | 35.05 | 403,580 | -0.13(-0.37%) |
Jul 13, 2012 | 34.64 | 35.64 | 34.59 | 35.18 | 724,977 | +0.57(+1.66%) |
Jul 12, 2012 | 34.60 | 34.88 | 33.50 | 34.61 | 898,314 | -0.23(-0.66%) |
Jul 11, 2012 | 35.78 | 35.90 | 34.61 | 34.84 | 809,840 | -0.86(-2.41%) |
Jul 10, 2012 | 36.28 | 36.41 | 35.46 | 35.70 | 565,255 | -0.33(-0.91%) |
Jul 09, 2012 | 36.32 | 36.51 | 35.70 | 36.02 | 698,788 | -0.45(-1.24%) |
Jul 06, 2012 | 37.27 | 37.52 | 36.29 | 36.48 | 730,752 | -1.14(-3.03%) |
Jul 05, 2012 | 37.86 | 37.96 | 37.29 | 37.62 | 781,099 | -0.11(-0.30%) |
Jul 03, 2012 | 36.87 | 37.86 | 36.87 | 37.73 | 561,127 | +0.84(+2.27%) |