Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.99 | 39.15 | 38.73 | 38.93 | 406,078 | -0.30(-0.76%) |
Sep 27, 2012 | 39.24 | 39.36 | 39.02 | 39.23 | 457,859 | +0.07(+0.19%) |
Sep 26, 2012 | 39.78 | 39.81 | 39.14 | 39.16 | 586,406 | -0.65(-1.62%) |
Sep 25, 2012 | 40.63 | 40.63 | 39.78 | 39.81 | 396,932 | -0.60(-1.47%) |
Sep 24, 2012 | 40.18 | 40.77 | 40.18 | 40.40 | 439,949 | +0.12(+0.29%) |
Sep 21, 2012 | 41.11 | 41.11 | 40.26 | 40.29 | 527,184 | -0.56(-1.37%) |
Sep 20, 2012 | 40.63 | 40.99 | 40.58 | 40.85 | 349,349 | -0.09(-0.23%) |
Sep 19, 2012 | 40.71 | 41.14 | 40.42 | 40.94 | 456,458 | +0.20(+0.48%) |
Sep 18, 2012 | 40.82 | 40.85 | 40.39 | 40.74 | 432,774 | -0.07(-0.16%) |
Sep 17, 2012 | 41.56 | 41.72 | 40.79 | 40.81 | 321,667 | -0.83(-1.99%) |
Sep 14, 2012 | 41.31 | 41.93 | 41.15 | 41.64 | 523,400 | +0.51(+1.25%) |
Sep 13, 2012 | 40.36 | 41.36 | 40.24 | 41.12 | 535,304 | +0.64(+1.57%) |
Sep 12, 2012 | 40.58 | 40.88 | 40.27 | 40.49 | 399,286 | -0.06(-0.14%) |
Sep 11, 2012 | 39.96 | 40.80 | 39.93 | 40.55 | 586,883 | +0.66(+1.67%) |
Sep 10, 2012 | 39.79 | 40.36 | 39.72 | 39.88 | 358,187 | +0.11(+0.27%) |
Sep 07, 2012 | 39.24 | 40.03 | 39.21 | 39.77 | 527,858 | +0.63(+1.60%) |
Sep 06, 2012 | 38.70 | 39.28 | 38.55 | 39.15 | 387,360 | +0.53(+1.38%) |
Sep 05, 2012 | 38.63 | 38.68 | 38.41 | 38.61 | 338,934 | +0.02(+0.06%) |
Sep 04, 2012 | 38.55 | 38.76 | 38.29 | 38.59 | 435,159 | -0.02(-0.06%) |
Aug 31, 2012 | 38.24 | 38.71 | 37.80 | 38.61 | 627,767 | +0.58(+1.52%) |
Aug 30, 2012 | 38.35 | 38.52 | 38.00 | 38.03 | 407,593 | -0.45(-1.16%) |
Aug 29, 2012 | 38.63 | 38.80 | 38.34 | 38.48 | 314,714 | -0.45(-1.17%) |
Aug 27, 2012 | 39.12 | 39.38 | 38.81 | 38.94 | 530,051 | -0.05(-0.13%) |
Aug 24, 2012 | 38.82 | 39.20 | 38.77 | 38.99 | 347,541 | +0.04(+0.11%) |
Aug 23, 2012 | 38.98 | 39.26 | 38.84 | 38.94 | 297,079 | -0.01(-0.04%) |
Aug 22, 2012 | 39.16 | 39.28 | 38.53 | 38.96 | 520,891 | -0.34(-0.86%) |
Aug 21, 2012 | 39.49 | 39.65 | 39.20 | 39.30 | 386,429 | -0.06(-0.15%) |
Aug 20, 2012 | 39.15 | 39.37 | 39.05 | 39.36 | 367,651 | +0.22(+0.55%) |
Aug 17, 2012 | 38.80 | 39.15 | 38.71 | 39.14 | 572,388 | +0.40(+1.04%) |
Aug 16, 2012 | 38.68 | 38.94 | 38.53 | 38.73 | 468,691 | +0.00(+0.00%) |
Aug 15, 2012 | 38.81 | 38.94 | 38.59 | 38.73 | 362,620 | -0.05(-0.13%) |
Aug 14, 2012 | 39.01 | 39.24 | 38.65 | 38.79 | 480,082 | +0.00(+0.00%) |
Aug 13, 2012 | 38.83 | 39.04 | 38.50 | 38.79 | 547,716 | -0.02(-0.06%) |
Aug 10, 2012 | 38.57 | 38.87 | 38.34 | 38.81 | 813,066 | +0.18(+0.47%) |
Aug 09, 2012 | 38.21 | 38.78 | 38.03 | 38.63 | 339,425 | +0.32(+0.83%) |
Aug 08, 2012 | 38.03 | 38.55 | 37.88 | 38.31 | 468,670 | +0.21(+0.55%) |
Aug 07, 2012 | 37.80 | 38.27 | 37.61 | 38.10 | 404,106 | +0.52(+1.38%) |
Aug 06, 2012 | 37.49 | 37.72 | 37.39 | 37.58 | 462,447 | +0.05(+0.13%) |
Aug 03, 2012 | 37.38 | 37.65 | 37.23 | 37.53 | 315,743 | +0.59(+1.60%) |
Aug 02, 2012 | 37.20 | 37.44 | 36.75 | 36.94 | 531,846 | -0.47(-1.25%) |
Aug 01, 2012 | 38.11 | 38.11 | 37.19 | 37.41 | 446,087 | -0.44(-1.16%) |
Jul 31, 2012 | 38.50 | 38.74 | 37.82 | 37.85 | 520,332 | -0.75(-1.95%) |
Jul 30, 2012 | 38.44 | 39.06 | 38.38 | 38.60 | 293,656 | +0.04(+0.09%) |
Jul 27, 2012 | 37.90 | 38.84 | 37.63 | 38.56 | 309,828 | +0.75(+1.99%) |
Jul 26, 2012 | 38.40 | 38.40 | 37.46 | 37.81 | 692,362 | -0.30(-0.80%) |
Jul 25, 2012 | 38.63 | 38.80 | 36.99 | 38.11 | 995,209 | -0.87(-2.24%) |
Jul 24, 2012 | 39.31 | 39.44 | 38.67 | 38.99 | 463,444 | -0.30(-0.75%) |
Jul 23, 2012 | 39.02 | 39.58 | 38.60 | 39.28 | 445,522 | -0.35(-0.89%) |
Jul 20, 2012 | 39.79 | 40.19 | 39.33 | 39.64 | 365,899 | -0.49(-1.22%) |
Jul 19, 2012 | 39.56 | 40.50 | 39.47 | 40.13 | 311,359 | +0.71(+1.81%) |
Jul 18, 2012 | 39.23 | 40.11 | 39.23 | 39.41 | 417,920 | -0.25(-0.62%) |
Jul 17, 2012 | 38.84 | 39.87 | 38.84 | 39.66 | 418,491 | +0.93(+2.40%) |
Jul 16, 2012 | 38.68 | 38.93 | 38.30 | 38.73 | 216,839 | +0.02(+0.06%) |
Jul 13, 2012 | 38.37 | 39.18 | 38.33 | 38.71 | 428,772 | +0.50(+1.30%) |
Jul 12, 2012 | 38.25 | 38.51 | 37.86 | 38.21 | 378,910 | -0.41(-1.07%) |
Jul 11, 2012 | 39.26 | 39.38 | 38.31 | 38.62 | 439,860 | -0.63(-1.60%) |
Jul 10, 2012 | 39.79 | 39.79 | 38.95 | 39.25 | 289,753 | -0.27(-0.69%) |
Jul 09, 2012 | 39.80 | 40.12 | 39.36 | 39.52 | 254,024 | -0.38(-0.94%) |
Jul 06, 2012 | 39.76 | 40.06 | 39.64 | 39.90 | 270,896 | -0.13(-0.32%) |
Jul 05, 2012 | 39.84 | 40.48 | 39.76 | 40.03 | 467,856 | +0.22(+0.54%) |
Jul 03, 2012 | 39.80 | 40.25 | 39.69 | 39.81 | 193,451 | +0.12(+0.29%) |