Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.22 | 40.74 | 39.85 | 39.86 | 55,061 | -0.64(-1.59%) |
Sep 27, 2012 | 41.04 | 41.04 | 40.09 | 40.50 | 105,388 | -0.14(-0.34%) |
Sep 26, 2012 | 40.80 | 41.28 | 40.01 | 40.64 | 97,543 | +0.25(+0.62%) |
Sep 25, 2012 | 41.80 | 42.03 | 40.28 | 40.38 | 66,687 | -1.26(-3.03%) |
Sep 24, 2012 | 40.87 | 42.00 | 40.32 | 41.64 | 65,319 | +0.27(+0.65%) |
Sep 21, 2012 | 42.05 | 42.10 | 41.12 | 41.38 | 232,135 | -0.05(-0.11%) |
Sep 20, 2012 | 40.87 | 41.87 | 40.26 | 41.42 | 59,863 | -0.21(-0.51%) |
Sep 19, 2012 | 41.95 | 41.95 | 41.29 | 41.64 | 57,472 | -0.21(-0.49%) |
Sep 18, 2012 | 42.08 | 42.34 | 41.45 | 41.84 | 131,854 | -0.50(-1.17%) |
Sep 17, 2012 | 43.75 | 43.75 | 42.16 | 42.34 | 113,903 | -1.60(-3.65%) |
Sep 14, 2012 | 43.52 | 44.34 | 43.03 | 43.95 | 126,096 | +0.90(+2.10%) |
Sep 13, 2012 | 41.39 | 44.05 | 41.20 | 43.04 | 159,836 | +1.60(+3.85%) |
Sep 12, 2012 | 41.51 | 41.71 | 40.62 | 41.45 | 99,810 | +0.38(+0.93%) |
Sep 11, 2012 | 40.49 | 41.42 | 40.38 | 41.06 | 112,638 | +0.50(+1.24%) |
Sep 10, 2012 | 39.07 | 40.75 | 39.07 | 40.56 | 167,951 | +1.38(+3.53%) |
Sep 07, 2012 | 37.09 | 39.46 | 36.47 | 39.18 | 68,067 | +2.42(+6.59%) |
Sep 06, 2012 | 36.06 | 36.94 | 35.72 | 36.75 | 190,249 | +1.02(+2.84%) |
Sep 05, 2012 | 36.26 | 36.42 | 35.62 | 35.74 | 98,883 | -0.80(-2.20%) |
Sep 04, 2012 | 37.26 | 37.28 | 36.04 | 36.54 | 134,977 | -0.72(-1.93%) |
Aug 31, 2012 | 37.21 | 37.50 | 36.72 | 37.26 | 65,549 | +0.51(+1.39%) |
Aug 30, 2012 | 36.69 | 36.88 | 35.97 | 36.75 | 72,521 | -0.26(-0.70%) |
Aug 29, 2012 | 37.28 | 37.40 | 36.37 | 37.01 | 74,260 | -1.36(-3.55%) |
Aug 27, 2012 | 39.18 | 39.52 | 38.22 | 38.37 | 98,065 | -0.71(-1.81%) |
Aug 24, 2012 | 39.11 | 39.52 | 38.42 | 39.07 | 86,801 | +0.01(+0.02%) |
Aug 23, 2012 | 39.33 | 39.37 | 38.57 | 39.07 | 123,800 | -0.27(-0.68%) |
Aug 22, 2012 | 39.02 | 39.65 | 39.02 | 39.33 | 152,625 | -0.05(-0.12%) |
Aug 21, 2012 | 38.72 | 40.02 | 38.40 | 39.38 | 93,799 | +0.96(+2.50%) |
Aug 20, 2012 | 39.05 | 39.26 | 38.15 | 38.42 | 126,714 | -0.62(-1.58%) |
Aug 17, 2012 | 37.36 | 39.23 | 37.28 | 39.04 | 145,210 | +1.76(+4.71%) |
Aug 16, 2012 | 36.18 | 37.67 | 35.32 | 37.28 | 113,312 | +1.09(+3.01%) |
Aug 15, 2012 | 35.19 | 36.19 | 34.89 | 36.19 | 72,822 | +0.83(+2.35%) |
Aug 14, 2012 | 35.34 | 35.48 | 34.63 | 35.36 | 125,087 | +0.18(+0.50%) |
Aug 13, 2012 | 35.63 | 36.09 | 34.62 | 35.19 | 114,428 | -0.44(-1.24%) |
Aug 10, 2012 | 35.60 | 35.81 | 34.82 | 35.63 | 72,829 | +0.02(+0.06%) |
Aug 09, 2012 | 35.35 | 35.99 | 34.87 | 35.61 | 87,322 | +0.30(+0.84%) |
Aug 08, 2012 | 34.81 | 36.07 | 34.68 | 35.31 | 127,298 | +0.49(+1.40%) |
Aug 07, 2012 | 35.29 | 35.42 | 34.76 | 34.82 | 143,703 | -0.20(-0.56%) |
Aug 06, 2012 | 35.75 | 35.75 | 34.88 | 35.02 | 221,071 | -0.68(-1.90%) |
Aug 03, 2012 | 35.15 | 36.96 | 34.27 | 35.70 | 203,145 | -1.03(-2.80%) |
Aug 02, 2012 | 36.09 | 37.66 | 36.01 | 36.72 | 80,042 | +0.10(+0.27%) |
Aug 01, 2012 | 37.01 | 37.27 | 36.13 | 36.63 | 76,187 | -0.04(-0.10%) |
Jul 31, 2012 | 37.67 | 37.96 | 36.53 | 36.66 | 78,512 | +0.05(+0.15%) |
Jul 30, 2012 | 37.13 | 37.13 | 36.26 | 36.61 | 46,763 | -0.59(-1.60%) |
Jul 27, 2012 | 35.56 | 37.58 | 35.45 | 37.20 | 78,229 | +1.83(+5.16%) |
Jul 26, 2012 | 36.11 | 36.98 | 35.36 | 35.38 | 105,738 | -0.04(-0.11%) |
Jul 25, 2012 | 36.89 | 36.89 | 35.31 | 35.42 | 108,134 | -0.96(-2.64%) |
Jul 24, 2012 | 37.43 | 37.60 | 35.96 | 36.37 | 55,693 | -0.77(-2.07%) |
Jul 23, 2012 | 37.20 | 37.49 | 36.91 | 37.14 | 73,114 | -1.19(-3.12%) |
Jul 20, 2012 | 39.58 | 39.58 | 38.22 | 38.34 | 79,388 | -1.65(-4.13%) |
Jul 19, 2012 | 39.95 | 40.37 | 39.42 | 39.99 | 85,067 | +0.28(+0.71%) |
Jul 18, 2012 | 39.00 | 40.03 | 38.71 | 39.71 | 36,625 | +0.63(+1.62%) |
Jul 17, 2012 | 40.25 | 40.25 | 38.84 | 39.07 | 68,070 | -0.87(-2.19%) |
Jul 16, 2012 | 40.02 | 40.48 | 39.74 | 39.95 | 75,254 | -0.39(-0.96%) |
Jul 13, 2012 | 38.79 | 40.43 | 38.79 | 40.34 | 126,514 | +1.67(+4.31%) |
Jul 12, 2012 | 37.92 | 39.17 | 37.22 | 38.67 | 71,754 | +0.22(+0.57%) |
Jul 11, 2012 | 37.44 | 38.68 | 37.28 | 38.45 | 71,335 | +1.00(+2.66%) |
Jul 10, 2012 | 38.39 | 39.62 | 36.85 | 37.45 | 167,125 | -0.91(-2.38%) |
Jul 09, 2012 | 40.31 | 40.80 | 38.04 | 38.37 | 180,706 | -0.12(-0.32%) |
Jul 06, 2012 | 39.12 | 39.16 | 38.20 | 38.49 | 41,782 | -1.15(-2.90%) |
Jul 05, 2012 | 40.11 | 40.72 | 39.61 | 39.64 | 69,759 | -0.71(-1.75%) |
Jul 03, 2012 | 38.59 | 40.60 | 38.59 | 40.35 | 53,683 | +1.67(+4.31%) |