Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.63 | 38.72 | 38.63 | 38.64 | 2,800 | +0.14(+0.38%) |
Sep 27, 2012 | 38.60 | 38.62 | 38.50 | 38.50 | 850 | -0.23(-0.61%) |
Sep 26, 2012 | 38.76 | 38.76 | 38.73 | 38.73 | 3,860 | +0.28(+0.73%) |
Sep 25, 2012 | 38.49 | 38.49 | 38.40 | 38.45 | 1,580 | -0.07(-0.18%) |
Sep 24, 2012 | 38.55 | 38.55 | 38.52 | 38.52 | 403 | +0.22(+0.57%) |
Sep 21, 2012 | 38.30 | 38.30 | 38.30 | 38.30 | 2,500 | -0.03(-0.08%) |
Sep 20, 2012 | 38.44 | 38.44 | 38.33 | 38.33 | 1,511 | +0.23(+0.60%) |
Sep 18, 2012 | 38.00 | 38.10 | 38.10 | 38.10 | 500 | +0.16(+0.42%) |
Sep 17, 2012 | 38.00 | 38.00 | 37.87 | 37.94 | 6,120 | -0.06(-0.16%) |
Sep 14, 2012 | 37.83 | 38.00 | 37.83 | 38.00 | 6,695 | -0.29(-0.76%) |
Sep 13, 2012 | 38.53 | 38.53 | 38.29 | 38.29 | 750 | -0.27(-0.70%) |
Sep 12, 2012 | 38.62 | 38.72 | 37.68 | 38.56 | 24,724 | -0.21(-0.54%) |
Sep 11, 2012 | 38.68 | 38.77 | 38.66 | 38.77 | 900 | -0.30(-0.76%) |
Sep 10, 2012 | 39.02 | 39.07 | 38.89 | 39.07 | 1,275 | +0.23(+0.58%) |
Sep 07, 2012 | 39.05 | 39.05 | 38.84 | 38.84 | 2,834 | -0.53(-1.35%) |
Sep 06, 2012 | 39.44 | 39.44 | 39.37 | 39.37 | 900 | -0.13(-0.33%) |
Sep 05, 2012 | 39.61 | 39.61 | 39.45 | 39.50 | 1,178 | -0.10(-0.25%) |
Sep 04, 2012 | 39.55 | 39.60 | 39.55 | 39.60 | 1,258 | -0.07(-0.18%) |
Aug 31, 2012 | 39.57 | 39.69 | 39.46 | 39.67 | 2,600 | -0.10(-0.25%) |
Aug 30, 2012 | 39.77 | 39.77 | 39.77 | 39.77 | 200 | +0.04(+0.10%) |
Aug 29, 2012 | 39.74 | 39.74 | 39.73 | 39.73 | 221 | -0.12(-0.30%) |
Aug 27, 2012 | 39.85 | 39.85 | 39.85 | 39.85 | 125 | -0.02(-0.05%) |
Aug 24, 2012 | 39.87 | 39.87 | 39.87 | 39.87 | 920 | +0.14(+0.35%) |
Aug 23, 2012 | 39.74 | 39.74 | 39.56 | 39.73 | 1,903 | -0.00(-0.01%) |
Aug 22, 2012 | 40.11 | 40.11 | 39.44 | 39.73 | 13,021 | -0.32(-0.79%) |
Aug 21, 2012 | 40.10 | 40.10 | 40.05 | 40.05 | 600 | -0.35(-0.87%) |
Aug 20, 2012 | 40.40 | 40.40 | 40.40 | 40.40 | 1,000 | +0.01(+0.02%) |
Aug 17, 2012 | 40.48 | 40.48 | 40.39 | 40.39 | 271 | +0.00(+0.00%) |
Aug 16, 2012 | 40.53 | 40.53 | 40.38 | 40.39 | 6,600 | -0.21(-0.52%) |
Aug 15, 2012 | 40.66 | 40.66 | 40.53 | 40.60 | 7,358 | +0.23(+0.57%) |
Aug 14, 2012 | 40.38 | 40.38 | 40.37 | 40.37 | 782 | +0.00(+0.00%) |
Aug 13, 2012 | 40.37 | 40.37 | 40.37 | 40.37 | 391 | -0.18(-0.44%) |
Aug 10, 2012 | 40.58 | 40.58 | 40.55 | 40.55 | 2,891 | -0.03(-0.07%) |
Aug 09, 2012 | 40.58 | 40.58 | 40.58 | 40.58 | 250 | +0.16(+0.40%) |
Aug 08, 2012 | 40.37 | 40.42 | 40.37 | 40.42 | 3,314 | +0.24(+0.60%) |
Aug 07, 2012 | 40.10 | 40.18 | 40.10 | 40.18 | 1,851 | +0.03(+0.08%) |
Aug 06, 2012 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | -0.09(-0.23%) |
Aug 03, 2012 | 40.47 | 40.47 | 40.24 | 40.24 | 2,096 | -0.81(-1.98%) |
Aug 02, 2012 | 41.07 | 41.07 | 41.05 | 41.05 | 1,100 | +0.54(+1.33%) |
Jul 31, 2012 | 40.55 | 40.51 | 40.51 | 40.51 | 1,500 | -0.20(-0.49%) |
Jul 30, 2012 | 40.71 | 40.77 | 40.71 | 40.71 | 3,275 | +0.28(+0.69%) |
Jul 27, 2012 | 40.43 | 40.43 | 40.31 | 40.43 | 7,330 | -0.16(-0.39%) |
Jul 26, 2012 | 40.63 | 40.63 | 40.49 | 40.59 | 2,962 | -0.47(-1.16%) |
Jul 25, 2012 | 41.10 | 41.17 | 41.00 | 41.06 | 3,600 | -0.27(-0.65%) |
Jul 24, 2012 | 41.24 | 41.46 | 41.22 | 41.33 | 24,000 | +0.19(+0.45%) |
Jul 23, 2012 | 41.30 | 41.30 | 41.09 | 41.15 | 5,020 | +0.13(+0.32%) |
Jul 20, 2012 | 41.03 | 41.07 | 40.96 | 41.02 | 2,650 | +0.36(+0.88%) |
Jul 19, 2012 | 40.80 | 40.80 | 40.66 | 40.66 | 2,140 | +0.01(+0.02%) |
Jul 18, 2012 | 40.67 | 40.72 | 40.65 | 40.65 | 1,050 | +0.01(+0.02%) |
Jul 17, 2012 | 40.70 | 40.95 | 40.64 | 40.64 | 3,180 | +0.02(+0.05%) |
Jul 16, 2012 | 40.82 | 40.82 | 40.62 | 40.62 | 1,900 | -0.18(-0.44%) |
Jul 13, 2012 | 41.02 | 41.02 | 40.74 | 40.80 | 4,568 | -0.14(-0.34%) |
Jul 12, 2012 | 41.02 | 41.02 | 40.92 | 40.94 | 1,515 | +0.12(+0.30%) |
Jul 11, 2012 | 40.82 | 40.82 | 40.82 | 40.82 | 195 | +0.08(+0.20%) |
Jul 10, 2012 | 40.59 | 40.76 | 40.59 | 40.74 | 5,273 | +0.18(+0.43%) |
Jul 09, 2012 | 40.63 | 40.63 | 40.50 | 40.56 | 2,628 | -0.09(-0.23%) |
Jul 06, 2012 | 40.54 | 40.72 | 40.51 | 40.65 | 3,718 | +0.33(+0.82%) |
Jul 05, 2012 | 40.38 | 40.39 | 40.27 | 40.32 | 5,430 | +0.73(+1.85%) |
Jul 03, 2012 | 39.74 | 39.74 | 39.55 | 39.59 | 23,497 | -0.05(-0.13%) |