Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.15 | 43.69 | 42.65 | 43.67 | 430,044 | +0.29(+0.67%) |
Sep 27, 2012 | 43.43 | 43.79 | 43.11 | 43.38 | 409,549 | +0.12(+0.28%) |
Sep 26, 2012 | 43.04 | 43.54 | 42.83 | 43.26 | 610,803 | +0.20(+0.46%) |
Sep 25, 2012 | 42.96 | 43.78 | 42.81 | 43.06 | 682,390 | +0.35(+0.82%) |
Sep 24, 2012 | 42.70 | 42.99 | 42.57 | 42.71 | 521,251 | -0.24(-0.56%) |
Sep 21, 2012 | 42.17 | 43.74 | 42.11 | 42.95 | 1,490,506 | +1.41(+3.39%) |
Sep 20, 2012 | 41.63 | 42.12 | 41.26 | 41.54 | 540,543 | -0.40(-0.95%) |
Sep 19, 2012 | 41.13 | 42.26 | 40.77 | 41.94 | 453,308 | +0.96(+2.34%) |
Sep 18, 2012 | 42.18 | 42.18 | 40.87 | 40.98 | 573,704 | -1.27(-3.01%) |
Sep 17, 2012 | 42.09 | 42.52 | 42.08 | 42.25 | 501,290 | +0.08(+0.19%) |
Sep 14, 2012 | 41.89 | 42.33 | 41.61 | 42.17 | 479,481 | +0.31(+0.74%) |
Sep 13, 2012 | 41.08 | 42.03 | 40.89 | 41.86 | 492,078 | +0.77(+1.87%) |
Sep 12, 2012 | 41.46 | 42.06 | 40.95 | 41.09 | 776,979 | -0.37(-0.89%) |
Sep 11, 2012 | 41.61 | 41.75 | 41.40 | 41.46 | 596,569 | -0.09(-0.22%) |
Sep 10, 2012 | 41.67 | 42.06 | 41.53 | 41.55 | 597,810 | -0.27(-0.65%) |
Sep 07, 2012 | 42.23 | 42.43 | 41.80 | 41.82 | 556,914 | -0.22(-0.52%) |
Sep 06, 2012 | 41.24 | 42.09 | 40.86 | 42.04 | 749,979 | +0.90(+2.19%) |
Sep 05, 2012 | 41.00 | 41.22 | 40.77 | 41.14 | 734,514 | -0.02(-0.05%) |
Sep 04, 2012 | 40.29 | 41.50 | 40.29 | 41.16 | 883,055 | +0.96(+2.39%) |
Aug 31, 2012 | 40.59 | 40.74 | 40.02 | 40.20 | 667,305 | -0.09(-0.22%) |
Aug 30, 2012 | 40.27 | 40.73 | 40.18 | 40.29 | 284,762 | -0.10(-0.25%) |
Aug 29, 2012 | 40.52 | 40.58 | 40.23 | 40.39 | 234,125 | -0.31(-0.76%) |
Aug 27, 2012 | 40.64 | 41.30 | 40.48 | 40.70 | 575,735 | +0.18(+0.44%) |
Aug 24, 2012 | 39.70 | 40.65 | 39.50 | 40.52 | 472,262 | +0.70(+1.76%) |
Aug 23, 2012 | 39.80 | 40.54 | 39.73 | 39.82 | 464,697 | -0.05(-0.13%) |
Aug 22, 2012 | 39.50 | 39.92 | 39.43 | 39.87 | 352,961 | +0.20(+0.50%) |
Aug 21, 2012 | 39.78 | 40.20 | 39.54 | 39.67 | 293,111 | -0.08(-0.20%) |
Aug 20, 2012 | 39.86 | 40.01 | 39.56 | 39.75 | 346,788 | -0.12(-0.30%) |
Aug 17, 2012 | 39.92 | 40.23 | 39.62 | 39.87 | 327,101 | -0.01(-0.03%) |
Aug 16, 2012 | 39.56 | 40.00 | 39.39 | 39.88 | 339,167 | +0.35(+0.89%) |
Aug 15, 2012 | 39.47 | 39.73 | 39.35 | 39.53 | 216,222 | -0.05(-0.13%) |
Aug 14, 2012 | 39.62 | 40.13 | 39.45 | 39.58 | 230,493 | +0.17(+0.43%) |
Aug 13, 2012 | 39.45 | 39.54 | 38.83 | 39.41 | 290,785 | -0.17(-0.43%) |
Aug 10, 2012 | 39.43 | 39.60 | 38.85 | 39.58 | 267,157 | +0.02(+0.05%) |
Aug 09, 2012 | 39.55 | 39.77 | 39.22 | 39.56 | 283,677 | +0.04(+0.10%) |
Aug 08, 2012 | 38.96 | 39.70 | 38.81 | 39.52 | 291,649 | +0.36(+0.92%) |
Aug 07, 2012 | 38.87 | 39.76 | 38.71 | 39.16 | 422,898 | +0.55(+1.42%) |
Aug 06, 2012 | 38.96 | 39.00 | 38.42 | 38.61 | 532,806 | -0.22(-0.57%) |
Aug 03, 2012 | 38.88 | 39.28 | 38.58 | 38.83 | 468,431 | +0.49(+1.28%) |
Aug 02, 2012 | 38.08 | 38.42 | 37.18 | 38.34 | 602,606 | +0.15(+0.39%) |
Aug 01, 2012 | 39.42 | 39.61 | 37.85 | 38.19 | 831,933 | -1.24(-3.14%) |
Jul 31, 2012 | 39.70 | 39.86 | 39.42 | 39.43 | 313,425 | -0.43(-1.08%) |
Jul 30, 2012 | 40.00 | 40.22 | 39.79 | 39.86 | 320,943 | -0.26(-0.65%) |
Jul 27, 2012 | 39.45 | 40.67 | 39.35 | 40.12 | 685,641 | +0.95(+2.43%) |
Jul 26, 2012 | 39.63 | 39.72 | 38.98 | 39.17 | 562,672 | +0.00(+0.00%) |
Jul 25, 2012 | 39.42 | 39.65 | 39.01 | 39.17 | 368,302 | -0.08(-0.20%) |
Jul 24, 2012 | 39.54 | 39.79 | 39.00 | 39.25 | 599,742 | -0.29(-0.73%) |
Jul 23, 2012 | 39.22 | 39.65 | 38.99 | 39.54 | 867,048 | -0.14(-0.35%) |
Jul 20, 2012 | 40.25 | 40.84 | 39.57 | 39.68 | 1,382,048 | -1.10(-2.70%) |
Jul 19, 2012 | 43.43 | 43.72 | 40.16 | 40.78 | 1,767,919 | -1.67(-3.93%) |
Jul 18, 2012 | 40.85 | 42.84 | 40.83 | 42.45 | 1,115,339 | +1.52(+3.71%) |
Jul 17, 2012 | 39.95 | 40.96 | 39.79 | 40.93 | 812,493 | +1.21(+3.05%) |
Jul 16, 2012 | 39.72 | 39.96 | 39.57 | 39.72 | 460,920 | -0.12(-0.30%) |
Jul 13, 2012 | 39.67 | 40.01 | 39.50 | 39.84 | 528,598 | +0.41(+1.04%) |
Jul 12, 2012 | 39.04 | 39.66 | 38.91 | 39.43 | 633,158 | +0.18(+0.46%) |
Jul 11, 2012 | 39.69 | 39.82 | 39.13 | 39.25 | 592,644 | -0.50(-1.26%) |
Jul 10, 2012 | 39.62 | 39.99 | 39.40 | 39.75 | 677,242 | +0.56(+1.43%) |
Jul 09, 2012 | 38.85 | 39.27 | 38.70 | 39.19 | 433,691 | +0.28(+0.72%) |
Jul 06, 2012 | 38.57 | 39.00 | 38.45 | 38.91 | 637,840 | -0.08(-0.21%) |
Jul 05, 2012 | 38.00 | 39.65 | 37.42 | 38.99 | 1,494,858 | +1.20(+3.18%) |
Jul 03, 2012 | 36.85 | 37.95 | 36.71 | 37.79 | 356,044 | +1.03(+2.80%) |