Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.57 | 41.57 | 40.68 | 41.33 | 520,232 | -0.56(-1.34%) |
Sep 27, 2012 | 41.42 | 41.91 | 40.82 | 41.89 | 562,088 | +0.82(+2.00%) |
Sep 26, 2012 | 40.70 | 41.48 | 40.07 | 41.07 | 572,955 | +0.36(+0.89%) |
Sep 25, 2012 | 42.56 | 42.56 | 40.69 | 40.71 | 755,672 | -1.47(-3.48%) |
Sep 24, 2012 | 42.25 | 42.62 | 41.91 | 42.17 | 447,357 | -0.38(-0.89%) |
Sep 21, 2012 | 43.53 | 43.65 | 42.47 | 42.55 | 873,240 | -0.41(-0.96%) |
Sep 20, 2012 | 42.48 | 43.07 | 41.87 | 42.96 | 464,319 | -0.09(-0.20%) |
Sep 19, 2012 | 43.05 | 43.48 | 42.72 | 43.05 | 483,316 | -0.02(-0.04%) |
Sep 18, 2012 | 42.81 | 43.38 | 41.98 | 43.07 | 765,893 | -0.35(-0.80%) |
Sep 17, 2012 | 44.89 | 44.89 | 43.22 | 43.41 | 858,097 | -2.11(-4.63%) |
Sep 14, 2012 | 45.55 | 46.42 | 45.18 | 45.52 | 793,369 | +0.42(+0.93%) |
Sep 13, 2012 | 44.19 | 45.71 | 43.75 | 45.10 | 569,533 | +0.93(+2.11%) |
Sep 12, 2012 | 44.21 | 44.35 | 43.22 | 44.17 | 532,329 | +0.17(+0.38%) |
Sep 11, 2012 | 43.33 | 44.20 | 43.27 | 44.01 | 545,481 | +0.78(+1.81%) |
Sep 10, 2012 | 43.00 | 43.80 | 42.99 | 43.22 | 562,890 | +0.21(+0.48%) |
Sep 07, 2012 | 41.94 | 43.04 | 41.60 | 43.02 | 403,257 | +1.69(+4.09%) |
Sep 06, 2012 | 41.05 | 41.84 | 40.96 | 41.33 | 490,267 | +0.73(+1.81%) |
Sep 05, 2012 | 40.80 | 41.04 | 40.48 | 40.60 | 365,504 | -0.21(-0.50%) |
Sep 04, 2012 | 40.61 | 41.03 | 39.93 | 40.80 | 605,146 | +0.20(+0.49%) |
Aug 31, 2012 | 40.63 | 40.78 | 40.08 | 40.60 | 367,738 | +0.39(+0.98%) |
Aug 30, 2012 | 40.74 | 40.76 | 39.73 | 40.21 | 404,154 | -0.82(-2.00%) |
Aug 29, 2012 | 41.28 | 41.38 | 40.72 | 41.03 | 404,818 | -0.30(-0.73%) |
Aug 27, 2012 | 41.68 | 41.76 | 40.97 | 41.33 | 376,069 | -0.02(-0.06%) |
Aug 24, 2012 | 41.38 | 41.59 | 40.97 | 41.35 | 298,123 | -0.21(-0.49%) |
Aug 23, 2012 | 42.21 | 42.21 | 41.35 | 41.56 | 623,483 | -0.63(-1.50%) |
Aug 22, 2012 | 41.99 | 42.34 | 41.56 | 42.19 | 356,721 | -0.02(-0.04%) |
Aug 21, 2012 | 42.29 | 43.00 | 41.98 | 42.21 | 341,160 | +0.04(+0.09%) |
Aug 20, 2012 | 41.65 | 42.17 | 41.51 | 42.17 | 346,276 | +0.36(+0.87%) |
Aug 17, 2012 | 41.80 | 42.08 | 41.58 | 41.80 | 342,434 | +0.08(+0.19%) |
Aug 16, 2012 | 41.23 | 41.97 | 41.05 | 41.72 | 217,291 | +0.54(+1.30%) |
Aug 15, 2012 | 40.97 | 41.32 | 40.73 | 41.19 | 418,945 | +0.06(+0.13%) |
Aug 14, 2012 | 41.79 | 41.97 | 40.96 | 41.13 | 352,847 | -0.35(-0.85%) |
Aug 13, 2012 | 41.80 | 41.90 | 40.86 | 41.49 | 383,485 | -0.53(-1.25%) |
Aug 10, 2012 | 41.45 | 42.09 | 41.24 | 42.01 | 269,239 | +0.32(+0.77%) |
Aug 09, 2012 | 41.36 | 42.14 | 41.16 | 41.69 | 363,247 | +0.21(+0.51%) |
Aug 08, 2012 | 41.35 | 42.27 | 41.35 | 41.48 | 382,185 | -0.09(-0.23%) |
Aug 07, 2012 | 41.51 | 42.10 | 41.41 | 41.57 | 507,085 | +0.30(+0.72%) |
Aug 06, 2012 | 40.75 | 41.78 | 40.75 | 41.27 | 428,183 | +0.80(+1.98%) |
Aug 03, 2012 | 40.21 | 40.95 | 39.91 | 40.47 | 460,352 | +1.16(+2.96%) |
Aug 02, 2012 | 39.80 | 40.52 | 38.68 | 39.31 | 669,841 | -0.85(-2.11%) |
Aug 01, 2012 | 40.66 | 40.80 | 39.80 | 40.16 | 866,905 | -0.29(-0.72%) |
Jul 31, 2012 | 39.51 | 40.93 | 39.45 | 40.45 | 1,390,426 | +0.99(+2.51%) |
Jul 30, 2012 | 39.02 | 39.53 | 38.67 | 39.46 | 959,410 | +0.45(+1.15%) |
Jul 27, 2012 | 38.04 | 39.25 | 37.76 | 39.01 | 925,550 | +1.22(+3.22%) |
Jul 26, 2012 | 36.21 | 38.08 | 36.21 | 37.79 | 1,722,538 | +2.45(+6.94%) |
Jul 25, 2012 | 36.14 | 36.32 | 35.29 | 35.34 | 1,719,891 | -0.58(-1.62%) |
Jul 24, 2012 | 37.48 | 37.61 | 35.66 | 35.92 | 1,150,829 | -1.48(-3.95%) |
Jul 23, 2012 | 36.91 | 37.60 | 36.48 | 37.40 | 653,619 | -0.56(-1.47%) |
Jul 20, 2012 | 38.58 | 38.81 | 37.86 | 37.96 | 604,654 | -0.90(-2.31%) |
Jul 19, 2012 | 39.25 | 39.40 | 38.77 | 38.85 | 555,045 | -0.27(-0.68%) |
Jul 18, 2012 | 38.30 | 39.15 | 38.30 | 39.12 | 572,855 | +0.59(+1.53%) |
Jul 17, 2012 | 38.96 | 39.14 | 37.90 | 38.53 | 601,473 | -0.26(-0.67%) |
Jul 16, 2012 | 38.86 | 39.02 | 38.41 | 38.79 | 473,763 | -0.27(-0.68%) |
Jul 13, 2012 | 38.00 | 39.18 | 37.93 | 39.06 | 573,695 | +1.30(+3.43%) |
Jul 12, 2012 | 38.91 | 40.71 | 37.20 | 37.76 | 1,626,342 | -1.45(-3.71%) |
Jul 11, 2012 | 39.74 | 40.10 | 39.01 | 39.22 | 435,514 | -0.40(-1.01%) |
Jul 10, 2012 | 40.66 | 40.66 | 39.25 | 39.62 | 549,655 | -0.26(-0.65%) |
Jul 09, 2012 | 39.96 | 40.13 | 39.52 | 39.88 | 463,243 | -0.26(-0.65%) |
Jul 06, 2012 | 40.22 | 40.60 | 39.95 | 40.13 | 556,298 | -0.69(-1.69%) |
Jul 05, 2012 | 40.31 | 41.25 | 39.93 | 40.83 | 623,905 | +0.51(+1.27%) |
Jul 03, 2012 | 39.57 | 40.66 | 39.51 | 40.32 | 528,050 | +0.91(+2.31%) |