Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.33 | 41.36 | 41.11 | 41.28 | 346,232 | -0.13(-0.31%) |
Sep 27, 2012 | 41.46 | 41.55 | 41.28 | 41.41 | 373,057 | +0.05(+0.11%) |
Sep 26, 2012 | 41.38 | 41.53 | 41.36 | 41.36 | 337,278 | -0.05(-0.11%) |
Sep 25, 2012 | 41.66 | 41.78 | 41.39 | 41.41 | 374,479 | -0.50(-1.20%) |
Sep 24, 2012 | 41.78 | 41.97 | 41.74 | 41.91 | 1,434,690 | +0.09(+0.21%) |
Sep 21, 2012 | 41.89 | 41.94 | 41.79 | 41.82 | 1,657,603 | +0.10(+0.24%) |
Sep 20, 2012 | 41.44 | 41.75 | 41.44 | 41.72 | 209,794 | +0.20(+0.49%) |
Sep 19, 2012 | 41.45 | 41.63 | 41.42 | 41.52 | 528,783 | +0.12(+0.28%) |
Sep 18, 2012 | 41.36 | 41.44 | 41.27 | 41.40 | 314,379 | +0.03(+0.07%) |
Sep 17, 2012 | 41.25 | 41.41 | 41.25 | 41.38 | 329,482 | +0.08(+0.20%) |
Sep 14, 2012 | 41.67 | 41.67 | 41.17 | 41.29 | 1,664,410 | -0.45(-1.09%) |
Sep 13, 2012 | 41.17 | 41.77 | 41.16 | 41.75 | 420,051 | +0.54(+1.32%) |
Sep 12, 2012 | 41.37 | 41.37 | 41.17 | 41.21 | 398,226 | -0.05(-0.12%) |
Sep 11, 2012 | 41.27 | 41.39 | 41.24 | 41.25 | 237,601 | +0.05(+0.12%) |
Sep 10, 2012 | 41.22 | 41.34 | 41.19 | 41.21 | 483,241 | -0.05(-0.13%) |
Sep 07, 2012 | 41.46 | 41.46 | 41.18 | 41.26 | 810,993 | -0.18(-0.43%) |
Sep 06, 2012 | 41.09 | 41.44 | 41.09 | 41.44 | 444,223 | +0.56(+1.36%) |
Sep 05, 2012 | 40.96 | 41.06 | 40.85 | 40.88 | 318,779 | -0.05(-0.12%) |
Sep 04, 2012 | 40.83 | 41.02 | 40.70 | 40.93 | 341,335 | +0.09(+0.23%) |
Aug 31, 2012 | 41.00 | 41.10 | 40.77 | 40.83 | 244,720 | +0.01(+0.03%) |
Aug 30, 2012 | 40.81 | 40.92 | 40.72 | 40.82 | 296,229 | -0.18(-0.43%) |
Aug 29, 2012 | 40.98 | 41.15 | 40.92 | 41.00 | 302,309 | +0.05(+0.12%) |
Aug 27, 2012 | 40.99 | 41.06 | 40.92 | 40.95 | 167,383 | -0.01(-0.03%) |
Aug 24, 2012 | 40.64 | 41.02 | 40.57 | 40.96 | 267,219 | +0.33(+0.80%) |
Aug 23, 2012 | 40.85 | 40.85 | 40.58 | 40.64 | 437,444 | -0.24(-0.60%) |
Aug 22, 2012 | 40.94 | 40.98 | 40.79 | 40.88 | 189,690 | -0.10(-0.25%) |
Aug 21, 2012 | 41.36 | 41.36 | 40.97 | 40.98 | 454,217 | -0.30(-0.72%) |
Aug 20, 2012 | 41.29 | 41.31 | 41.24 | 41.28 | 243,534 | -0.07(-0.16%) |
Aug 17, 2012 | 41.58 | 41.58 | 41.29 | 41.35 | 355,256 | -0.14(-0.33%) |
Aug 16, 2012 | 41.48 | 41.53 | 41.29 | 41.48 | 334,237 | +0.06(+0.15%) |
Aug 15, 2012 | 41.50 | 41.57 | 41.41 | 41.42 | 612,361 | -0.14(-0.34%) |
Aug 14, 2012 | 41.63 | 41.63 | 41.46 | 41.57 | 362,004 | +0.08(+0.20%) |
Aug 13, 2012 | 41.54 | 41.95 | 41.38 | 41.48 | 442,299 | -0.08(-0.20%) |
Aug 10, 2012 | 41.32 | 41.59 | 41.23 | 41.57 | 470,814 | +0.18(+0.43%) |
Aug 09, 2012 | 41.38 | 41.46 | 41.32 | 41.39 | 523,021 | +0.01(+0.02%) |
Aug 08, 2012 | 41.32 | 41.42 | 41.21 | 41.38 | 606,711 | +0.05(+0.11%) |
Aug 07, 2012 | 41.72 | 41.72 | 41.33 | 41.34 | 733,729 | -0.28(-0.68%) |
Aug 06, 2012 | 41.65 | 41.81 | 41.60 | 41.62 | 914,589 | +0.03(+0.08%) |
Aug 03, 2012 | 41.62 | 41.72 | 41.53 | 41.59 | 1,445,485 | +0.44(+1.07%) |
Aug 02, 2012 | 41.29 | 41.32 | 40.85 | 41.15 | 2,116,946 | -0.35(-0.83%) |
Aug 01, 2012 | 41.74 | 41.81 | 41.44 | 41.49 | 353,856 | -0.06(-0.15%) |
Jul 31, 2012 | 41.60 | 41.78 | 41.55 | 41.55 | 517,973 | -0.03(-0.08%) |
Jul 30, 2012 | 41.50 | 41.67 | 41.42 | 41.59 | 230,806 | +0.03(+0.07%) |
Jul 27, 2012 | 41.07 | 41.68 | 41.07 | 41.56 | 342,761 | +0.64(+1.56%) |
Jul 26, 2012 | 40.73 | 40.99 | 40.73 | 40.92 | 452,403 | +0.63(+1.56%) |
Jul 25, 2012 | 40.41 | 40.44 | 40.18 | 40.29 | 372,138 | +0.04(+0.10%) |
Jul 24, 2012 | 40.68 | 40.68 | 40.00 | 40.25 | 347,341 | -0.41(-1.02%) |
Jul 23, 2012 | 40.62 | 40.72 | 40.47 | 40.66 | 496,954 | -0.26(-0.65%) |
Jul 20, 2012 | 40.96 | 41.03 | 40.84 | 40.93 | 286,115 | -0.24(-0.59%) |
Jul 19, 2012 | 41.30 | 41.31 | 41.04 | 41.17 | 682,455 | -0.12(-0.28%) |
Jul 18, 2012 | 41.03 | 41.34 | 40.99 | 41.29 | 401,081 | +0.18(+0.44%) |
Jul 17, 2012 | 40.79 | 41.17 | 40.68 | 41.11 | 305,696 | +0.37(+0.92%) |
Jul 16, 2012 | 40.66 | 40.82 | 40.60 | 40.73 | 621,158 | +0.02(+0.04%) |
Jul 13, 2012 | 40.31 | 40.73 | 40.31 | 40.71 | 492,625 | +0.48(+1.20%) |
Jul 12, 2012 | 40.15 | 40.35 | 40.04 | 40.23 | 1,811,810 | +0.07(+0.19%) |
Jul 11, 2012 | 40.18 | 40.24 | 40.00 | 40.16 | 566,375 | -0.00(-0.01%) |
Jul 10, 2012 | 40.45 | 40.45 | 40.07 | 40.16 | 355,673 | -0.12(-0.29%) |
Jul 09, 2012 | 40.08 | 40.31 | 40.08 | 40.28 | 655,274 | +0.12(+0.30%) |
Jul 06, 2012 | 39.98 | 40.18 | 39.98 | 40.16 | 388,596 | -0.11(-0.28%) |
Jul 05, 2012 | 40.41 | 40.41 | 40.19 | 40.27 | 476,544 | -0.20(-0.49%) |
Jul 03, 2012 | 40.48 | 40.48 | 40.36 | 40.47 | 253,110 | -0.01(-0.02%) |