Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.44 | 43.96 | 43.31 | 43.57 | 387,989 | +0.02(+0.05%) |
Sep 27, 2012 | 43.61 | 43.89 | 43.28 | 43.54 | 467,047 | -0.06(-0.15%) |
Sep 26, 2012 | 43.76 | 44.13 | 43.50 | 43.61 | 693,578 | -0.19(-0.44%) |
Sep 25, 2012 | 44.11 | 44.32 | 43.72 | 43.80 | 834,512 | -0.19(-0.44%) |
Sep 24, 2012 | 44.30 | 44.47 | 43.78 | 44.00 | 593,914 | -0.30(-0.68%) |
Sep 21, 2012 | 44.17 | 44.52 | 44.09 | 44.30 | 915,813 | +0.32(+0.74%) |
Sep 20, 2012 | 44.37 | 44.37 | 43.46 | 43.98 | 1,438,895 | -1.58(-3.47%) |
Sep 19, 2012 | 45.25 | 45.80 | 45.06 | 45.56 | 1,004,064 | +0.50(+1.10%) |
Sep 18, 2012 | 45.34 | 45.38 | 45.02 | 45.06 | 1,038,459 | -0.32(-0.72%) |
Sep 17, 2012 | 45.69 | 46.08 | 45.29 | 45.38 | 1,235,384 | -1.23(-2.65%) |
Sep 14, 2012 | 45.90 | 46.64 | 45.84 | 46.62 | 784,657 | +1.08(+2.38%) |
Sep 13, 2012 | 45.23 | 45.69 | 45.19 | 45.54 | 635,565 | +0.17(+0.38%) |
Sep 12, 2012 | 45.45 | 45.56 | 45.02 | 45.36 | 649,819 | -0.22(-0.48%) |
Sep 11, 2012 | 45.02 | 45.60 | 45.02 | 45.58 | 388,438 | +0.54(+1.20%) |
Sep 10, 2012 | 45.34 | 45.64 | 44.99 | 45.04 | 583,410 | -0.32(-0.72%) |
Sep 07, 2012 | 44.93 | 45.38 | 44.91 | 45.36 | 398,333 | +0.52(+1.16%) |
Sep 06, 2012 | 44.69 | 44.84 | 44.58 | 44.84 | 529,799 | +0.19(+0.44%) |
Sep 05, 2012 | 44.93 | 44.93 | 44.54 | 44.65 | 478,034 | -0.11(-0.24%) |
Sep 04, 2012 | 44.32 | 44.78 | 44.06 | 44.76 | 386,298 | +0.41(+0.93%) |
Aug 31, 2012 | 44.54 | 44.58 | 44.09 | 44.35 | 364,895 | +0.24(+0.54%) |
Aug 30, 2012 | 44.54 | 44.58 | 44.09 | 44.11 | 445,895 | -0.48(-1.07%) |
Aug 29, 2012 | 44.15 | 44.78 | 44.00 | 44.58 | 505,804 | +0.89(+2.03%) |
Aug 27, 2012 | 43.26 | 43.70 | 43.26 | 43.70 | 511,826 | +0.52(+1.20%) |
Aug 24, 2012 | 42.85 | 43.28 | 42.85 | 43.18 | 463,511 | +0.30(+0.71%) |
Aug 23, 2012 | 42.68 | 43.09 | 42.55 | 42.87 | 370,707 | +0.17(+0.41%) |
Aug 22, 2012 | 43.05 | 43.13 | 42.42 | 42.70 | 530,950 | -0.43(-1.00%) |
Aug 21, 2012 | 43.05 | 43.28 | 42.98 | 43.13 | 508,884 | +0.06(+0.15%) |
Aug 20, 2012 | 42.85 | 43.07 | 42.70 | 43.07 | 312,438 | +0.28(+0.66%) |
Aug 17, 2012 | 42.64 | 42.83 | 42.46 | 42.79 | 398,223 | +0.15(+0.36%) |
Aug 16, 2012 | 42.53 | 42.79 | 42.42 | 42.64 | 365,258 | +0.06(+0.15%) |
Aug 15, 2012 | 42.64 | 42.70 | 42.31 | 42.57 | 420,428 | -0.17(-0.40%) |
Aug 14, 2012 | 42.90 | 43.00 | 42.64 | 42.74 | 459,176 | -0.13(-0.30%) |
Aug 13, 2012 | 42.42 | 42.94 | 42.31 | 42.87 | 583,714 | +0.45(+1.07%) |
Aug 10, 2012 | 42.16 | 42.42 | 42.03 | 42.42 | 336,601 | +0.26(+0.62%) |
Aug 09, 2012 | 41.66 | 42.20 | 41.57 | 42.16 | 264,663 | +0.54(+1.30%) |
Aug 08, 2012 | 41.57 | 41.96 | 41.38 | 41.62 | 467,322 | -0.15(-0.36%) |
Aug 07, 2012 | 41.94 | 42.07 | 41.03 | 41.77 | 612,049 | -0.11(-0.26%) |
Aug 06, 2012 | 42.22 | 42.22 | 41.49 | 41.88 | 625,321 | -0.24(-0.57%) |
Aug 03, 2012 | 42.14 | 42.45 | 41.88 | 42.12 | 597,870 | +0.35(+0.83%) |
Aug 02, 2012 | 42.53 | 42.74 | 40.80 | 41.77 | 1,034,217 | -0.71(-1.68%) |
Aug 01, 2012 | 42.87 | 43.00 | 42.33 | 42.48 | 645,967 | -0.35(-0.81%) |
Jul 31, 2012 | 42.85 | 43.07 | 42.74 | 42.83 | 537,529 | -0.13(-0.30%) |
Jul 30, 2012 | 42.81 | 43.05 | 42.64 | 42.96 | 563,699 | +0.15(+0.35%) |
Jul 27, 2012 | 42.61 | 43.02 | 42.51 | 42.81 | 642,357 | +0.39(+0.92%) |
Jul 26, 2012 | 42.46 | 42.70 | 42.22 | 42.42 | 531,586 | +0.15(+0.36%) |
Jul 25, 2012 | 42.16 | 42.31 | 41.98 | 42.27 | 444,545 | +0.22(+0.51%) |
Jul 24, 2012 | 41.92 | 42.18 | 41.81 | 42.05 | 643,694 | +0.22(+0.52%) |
Jul 23, 2012 | 41.21 | 42.01 | 41.16 | 41.83 | 683,182 | +0.41(+0.99%) |
Jul 20, 2012 | 40.82 | 41.42 | 40.82 | 41.42 | 494,822 | +0.50(+1.22%) |
Jul 19, 2012 | 40.99 | 41.23 | 40.80 | 40.93 | 534,437 | -0.02(-0.05%) |
Jul 18, 2012 | 41.10 | 41.34 | 40.73 | 40.95 | 727,448 | -0.30(-0.73%) |
Jul 17, 2012 | 40.90 | 41.36 | 40.90 | 41.25 | 586,371 | +0.45(+1.11%) |
Jul 16, 2012 | 40.36 | 40.93 | 40.28 | 40.80 | 440,928 | +0.43(+1.07%) |
Jul 13, 2012 | 40.04 | 40.36 | 39.82 | 40.36 | 488,117 | +0.41(+1.03%) |
Jul 12, 2012 | 39.82 | 40.12 | 39.69 | 39.95 | 582,437 | -0.09(-0.22%) |
Jul 11, 2012 | 40.19 | 40.28 | 39.35 | 40.04 | 723,798 | -0.13(-0.32%) |
Jul 10, 2012 | 40.43 | 40.51 | 39.93 | 40.17 | 667,542 | -0.17(-0.43%) |
Jul 09, 2012 | 40.49 | 40.56 | 40.23 | 40.34 | 524,094 | -0.17(-0.43%) |
Jul 06, 2012 | 40.28 | 40.71 | 40.28 | 40.51 | 566,513 | -0.06(-0.16%) |
Jul 05, 2012 | 40.23 | 40.88 | 40.23 | 40.58 | 900,033 | +0.19(+0.48%) |
Jul 03, 2012 | 40.58 | 40.84 | 40.30 | 40.38 | 403,387 | -0.15(-0.37%) |