Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.79 | 41.21 | 40.51 | 41.10 | 717,438 | +0.11(+0.28%) |
Sep 27, 2012 | 40.45 | 41.18 | 40.41 | 40.99 | 724,496 | +0.66(+1.64%) |
Sep 26, 2012 | 40.59 | 40.64 | 40.27 | 40.33 | 607,130 | -0.21(-0.52%) |
Sep 25, 2012 | 41.21 | 41.25 | 40.53 | 40.54 | 663,809 | -0.60(-1.46%) |
Sep 24, 2012 | 41.24 | 41.44 | 41.10 | 41.14 | 488,811 | -0.33(-0.79%) |
Sep 21, 2012 | 41.94 | 42.16 | 41.40 | 41.46 | 890,358 | -0.29(-0.70%) |
Sep 20, 2012 | 41.97 | 41.99 | 41.63 | 41.76 | 468,231 | -0.24(-0.57%) |
Sep 19, 2012 | 42.46 | 42.49 | 41.97 | 41.99 | 560,624 | -0.42(-1.00%) |
Sep 18, 2012 | 42.03 | 42.42 | 41.86 | 42.42 | 731,575 | +0.39(+0.92%) |
Sep 17, 2012 | 41.64 | 42.13 | 41.58 | 42.03 | 877,806 | +0.25(+0.59%) |
Sep 14, 2012 | 41.32 | 42.08 | 41.21 | 41.78 | 737,480 | +0.46(+1.11%) |
Sep 13, 2012 | 40.82 | 41.38 | 40.49 | 41.32 | 1,117,521 | +0.59(+1.45%) |
Sep 12, 2012 | 41.46 | 41.46 | 40.73 | 40.73 | 713,213 | -0.62(-1.49%) |
Sep 11, 2012 | 40.96 | 41.36 | 40.85 | 41.35 | 558,858 | +0.34(+0.82%) |
Sep 10, 2012 | 41.15 | 41.30 | 41.00 | 41.01 | 503,086 | -0.32(-0.77%) |
Sep 07, 2012 | 41.68 | 41.73 | 41.24 | 41.33 | 517,893 | -0.29(-0.70%) |
Sep 06, 2012 | 40.94 | 41.64 | 40.86 | 41.62 | 882,787 | +0.95(+2.34%) |
Sep 05, 2012 | 40.80 | 40.80 | 40.19 | 40.67 | 835,013 | -0.07(-0.17%) |
Sep 04, 2012 | 40.38 | 40.89 | 40.21 | 40.74 | 682,150 | +0.34(+0.85%) |
Aug 31, 2012 | 40.31 | 40.59 | 40.04 | 40.40 | 678,060 | +0.23(+0.57%) |
Aug 30, 2012 | 40.45 | 40.62 | 40.12 | 40.17 | 650,320 | -0.52(-1.28%) |
Aug 29, 2012 | 40.77 | 40.87 | 40.40 | 40.69 | 604,284 | -0.26(-0.62%) |
Aug 27, 2012 | 41.40 | 41.50 | 40.92 | 40.94 | 618,389 | -0.43(-1.04%) |
Aug 24, 2012 | 40.89 | 41.43 | 40.81 | 41.38 | 781,731 | +0.35(+0.86%) |
Aug 23, 2012 | 40.80 | 41.13 | 40.50 | 41.02 | 993,359 | +0.13(+0.32%) |
Aug 22, 2012 | 40.94 | 41.09 | 40.68 | 40.89 | 815,964 | -0.22(-0.53%) |
Aug 21, 2012 | 41.14 | 41.41 | 41.00 | 41.11 | 760,265 | -0.02(-0.04%) |
Aug 20, 2012 | 41.13 | 41.19 | 40.83 | 41.13 | 502,333 | -0.15(-0.36%) |
Aug 17, 2012 | 40.96 | 41.30 | 40.74 | 41.28 | 861,537 | +0.40(+0.99%) |
Aug 16, 2012 | 40.42 | 41.00 | 40.26 | 40.87 | 780,457 | +0.50(+1.24%) |
Aug 15, 2012 | 40.17 | 40.50 | 39.94 | 40.37 | 731,750 | +0.19(+0.48%) |
Aug 14, 2012 | 40.27 | 40.50 | 40.02 | 40.18 | 691,153 | +0.17(+0.42%) |
Aug 13, 2012 | 40.26 | 40.43 | 39.75 | 40.01 | 1,094,325 | -0.33(-0.81%) |
Aug 10, 2012 | 40.16 | 40.49 | 40.08 | 40.34 | 1,006,122 | +0.15(+0.37%) |
Aug 09, 2012 | 40.85 | 41.27 | 40.13 | 40.19 | 1,701,600 | -0.61(-1.49%) |
Aug 08, 2012 | 40.97 | 41.14 | 40.77 | 40.79 | 714,299 | -0.36(-0.88%) |
Aug 07, 2012 | 40.87 | 41.33 | 40.87 | 41.16 | 737,951 | +0.38(+0.93%) |
Aug 06, 2012 | 40.85 | 41.03 | 40.40 | 40.78 | 730,092 | +0.04(+0.09%) |
Aug 03, 2012 | 40.78 | 41.02 | 40.62 | 40.74 | 756,564 | +0.68(+1.69%) |
Aug 02, 2012 | 40.17 | 40.38 | 39.69 | 40.07 | 1,029,173 | -0.33(-0.81%) |
Aug 01, 2012 | 41.48 | 41.48 | 40.30 | 40.39 | 895,225 | -0.78(-1.90%) |
Jul 31, 2012 | 41.63 | 41.67 | 41.01 | 41.17 | 1,081,804 | -0.40(-0.97%) |
Jul 30, 2012 | 41.14 | 41.92 | 41.14 | 41.58 | 812,036 | +0.21(+0.51%) |
Jul 27, 2012 | 41.00 | 41.44 | 40.19 | 41.37 | 1,818,064 | +0.08(+0.19%) |
Jul 26, 2012 | 42.90 | 43.50 | 39.98 | 41.29 | 3,352,021 | -1.34(-3.15%) |
Jul 25, 2012 | 42.45 | 42.80 | 42.14 | 42.63 | 942,553 | +0.22(+0.52%) |
Jul 24, 2012 | 42.54 | 42.85 | 42.17 | 42.41 | 952,711 | -0.07(-0.17%) |
Jul 23, 2012 | 41.83 | 42.70 | 41.83 | 42.48 | 662,586 | -0.13(-0.31%) |
Jul 20, 2012 | 42.67 | 43.00 | 42.56 | 42.61 | 517,782 | -0.50(-1.16%) |
Jul 19, 2012 | 43.07 | 43.30 | 42.91 | 43.12 | 623,654 | +0.10(+0.22%) |
Jul 18, 2012 | 42.76 | 43.34 | 42.72 | 43.02 | 846,485 | -0.05(-0.12%) |
Jul 17, 2012 | 42.61 | 43.07 | 42.39 | 43.07 | 680,480 | +0.57(+1.34%) |
Jul 16, 2012 | 42.67 | 42.82 | 41.92 | 42.50 | 1,114,928 | -0.37(-0.86%) |
Jul 13, 2012 | 42.00 | 42.87 | 41.83 | 42.87 | 981,683 | +1.05(+2.50%) |
Jul 12, 2012 | 41.41 | 42.26 | 41.33 | 41.82 | 930,365 | +0.10(+0.23%) |
Jul 11, 2012 | 41.67 | 41.96 | 41.41 | 41.73 | 1,229,840 | +0.15(+0.36%) |
Jul 10, 2012 | 41.59 | 42.01 | 41.24 | 41.58 | 1,234,021 | +0.21(+0.51%) |
Jul 09, 2012 | 41.24 | 41.40 | 41.00 | 41.37 | 555,191 | +0.06(+0.15%) |
Jul 06, 2012 | 41.50 | 41.65 | 40.82 | 41.30 | 949,530 | -0.49(-1.18%) |
Jul 05, 2012 | 41.84 | 42.03 | 41.56 | 41.80 | 1,002,089 | -0.35(-0.83%) |
Jul 03, 2012 | 41.98 | 42.27 | 41.87 | 42.15 | 651,983 | +0.16(+0.38%) |