Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.63 | 40.66 | 40.31 | 40.51 | 91,292 | -0.05(-0.14%) |
Sep 27, 2012 | 40.40 | 40.62 | 40.24 | 40.56 | 120,440 | +0.91(+2.30%) |
Sep 26, 2012 | 39.55 | 39.66 | 39.22 | 39.65 | 104,646 | -0.12(-0.29%) |
Sep 25, 2012 | 39.98 | 40.20 | 39.68 | 39.77 | 121,210 | +0.12(+0.32%) |
Sep 24, 2012 | 39.71 | 39.79 | 39.30 | 39.64 | 78,556 | -0.65(-1.61%) |
Sep 21, 2012 | 40.09 | 40.33 | 40.00 | 40.29 | 45,306 | +0.38(+0.95%) |
Sep 20, 2012 | 39.26 | 39.91 | 39.22 | 39.91 | 142,000 | +0.90(+2.32%) |
Sep 19, 2012 | 39.81 | 39.83 | 38.82 | 39.01 | 331,398 | -1.46(-3.62%) |
Sep 18, 2012 | 41.09 | 41.13 | 40.34 | 40.47 | 172,738 | -0.45(-1.10%) |
Sep 17, 2012 | 42.00 | 42.12 | 40.38 | 40.92 | 386,788 | -1.28(-3.04%) |
Sep 14, 2012 | 42.37 | 42.50 | 42.07 | 42.20 | 158,326 | +0.38(+0.92%) |
Sep 13, 2012 | 42.10 | 42.10 | 41.61 | 41.82 | 83,788 | +0.23(+0.57%) |
Sep 12, 2012 | 41.60 | 41.75 | 41.48 | 41.59 | 67,466 | +0.16(+0.37%) |
Sep 11, 2012 | 41.30 | 41.43 | 41.25 | 41.43 | 20,300 | +0.16(+0.39%) |
Sep 10, 2012 | 41.12 | 41.35 | 41.06 | 41.27 | 55,230 | +0.08(+0.19%) |
Sep 07, 2012 | 40.84 | 41.20 | 40.51 | 41.19 | 48,192 | +0.59(+1.45%) |
Sep 06, 2012 | 40.98 | 41.34 | 40.60 | 40.60 | 42,902 | -0.16(-0.40%) |
Sep 05, 2012 | 41.01 | 41.01 | 40.64 | 40.77 | 44,110 | -0.32(-0.78%) |
Sep 04, 2012 | 41.64 | 41.64 | 41.06 | 41.09 | 21,912 | -0.19(-0.45%) |
Aug 31, 2012 | 40.96 | 41.34 | 40.71 | 41.27 | 25,146 | +0.66(+1.63%) |
Aug 30, 2012 | 40.68 | 40.73 | 40.42 | 40.61 | 48,526 | +0.05(+0.14%) |
Aug 29, 2012 | 40.57 | 40.57 | 40.34 | 40.55 | 52,508 | +0.13(+0.32%) |
Aug 27, 2012 | 40.52 | 40.61 | 40.17 | 40.42 | 114,548 | -0.35(-0.86%) |
Aug 24, 2012 | 41.23 | 41.47 | 40.71 | 40.77 | 74,712 | -0.52(-1.27%) |
Aug 23, 2012 | 41.75 | 41.83 | 41.20 | 41.30 | 48,070 | -0.11(-0.25%) |
Aug 22, 2012 | 41.03 | 41.46 | 41.03 | 41.41 | 131,460 | +0.19(+0.46%) |
Aug 21, 2012 | 41.46 | 41.58 | 41.20 | 41.22 | 72,824 | +0.31(+0.75%) |
Aug 20, 2012 | 41.12 | 41.12 | 40.67 | 40.91 | 81,184 | -0.07(-0.17%) |
Aug 17, 2012 | 41.11 | 41.17 | 40.70 | 40.98 | 66,172 | -0.22(-0.55%) |
Aug 16, 2012 | 41.20 | 41.47 | 40.94 | 41.20 | 116,460 | +0.00(+0.01%) |
Aug 15, 2012 | 40.44 | 41.32 | 40.41 | 41.20 | 116,658 | +0.78(+1.93%) |
Aug 14, 2012 | 40.39 | 40.42 | 40.17 | 40.42 | 52,368 | +0.22(+0.53%) |
Aug 13, 2012 | 40.52 | 40.62 | 40.06 | 40.20 | 91,076 | +0.02(+0.06%) |
Aug 10, 2012 | 39.81 | 40.18 | 39.70 | 40.18 | 51,254 | -0.10(-0.25%) |
Aug 09, 2012 | 39.91 | 40.30 | 39.91 | 40.28 | 40,446 | +0.55(+1.37%) |
Aug 08, 2012 | 39.89 | 40.14 | 39.64 | 39.73 | 98,940 | +0.04(+0.10%) |
Aug 07, 2012 | 39.28 | 39.93 | 39.26 | 39.70 | 72,148 | +0.72(+1.85%) |
Aug 06, 2012 | 38.48 | 39.00 | 38.42 | 38.98 | 81,598 | +0.31(+0.80%) |
Aug 03, 2012 | 38.27 | 38.78 | 38.27 | 38.66 | 138,648 | +1.02(+2.72%) |
Aug 02, 2012 | 37.35 | 37.87 | 37.34 | 37.64 | 119,976 | +0.15(+0.39%) |
Aug 01, 2012 | 37.58 | 37.94 | 37.41 | 37.49 | 114,544 | +0.48(+1.30%) |
Jul 31, 2012 | 37.63 | 37.63 | 37.00 | 37.02 | 97,076 | -0.62(-1.63%) |
Jul 30, 2012 | 37.74 | 37.80 | 37.63 | 37.63 | 20,800 | -0.17(-0.45%) |
Jul 27, 2012 | 37.62 | 37.85 | 37.54 | 37.80 | 77,084 | +0.34(+0.91%) |
Jul 26, 2012 | 37.55 | 37.61 | 37.27 | 37.46 | 47,538 | +0.38(+1.04%) |
Jul 25, 2012 | 36.78 | 37.15 | 36.34 | 37.08 | 87,330 | +0.21(+0.56%) |
Jul 24, 2012 | 36.91 | 36.91 | 36.66 | 36.87 | 18,686 | +0.07(+0.20%) |
Jul 23, 2012 | 36.62 | 37.15 | 36.47 | 36.80 | 111,002 | -1.07(-2.83%) |
Jul 20, 2012 | 37.80 | 38.00 | 37.66 | 37.87 | 195,438 | -0.42(-1.10%) |
Jul 19, 2012 | 37.97 | 38.43 | 37.92 | 38.28 | 128,276 | +0.86(+2.31%) |
Jul 18, 2012 | 37.09 | 37.43 | 37.09 | 37.42 | 49,128 | +0.58(+1.56%) |
Jul 17, 2012 | 37.12 | 37.13 | 36.55 | 36.84 | 116,726 | +0.09(+0.24%) |
Jul 16, 2012 | 36.41 | 36.78 | 36.21 | 36.76 | 104,786 | +0.61(+1.69%) |
Jul 13, 2012 | 35.76 | 36.35 | 35.75 | 36.15 | 149,044 | +0.59(+1.65%) |
Jul 12, 2012 | 35.10 | 35.73 | 34.92 | 35.56 | 142,378 | -0.06(-0.17%) |
Jul 11, 2012 | 35.04 | 35.62 | 34.98 | 35.62 | 56,520 | +0.93(+2.70%) |
Jul 10, 2012 | 35.18 | 35.18 | 34.62 | 34.69 | 37,284 | -0.60(-1.71%) |
Jul 09, 2012 | 34.85 | 35.67 | 34.83 | 35.29 | 83,742 | +0.62(+1.77%) |
Jul 06, 2012 | 34.94 | 35.01 | 34.65 | 34.67 | 47,048 | -0.91(-2.54%) |
Jul 05, 2012 | 35.72 | 35.92 | 35.46 | 35.58 | 100,808 | -0.16(-0.45%) |
Jul 03, 2012 | 35.71 | 35.99 | 35.50 | 35.74 | 179,204 | +1.25(+3.61%) |