Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.08 | 43.32 | 42.57 | 43.25 | 16,757 | +0.00(+0.00%) |
Sep 27, 2012 | 42.86 | 43.25 | 42.48 | 43.25 | 9,818 | +0.53(+1.24%) |
Sep 26, 2012 | 42.82 | 42.89 | 42.43 | 42.72 | 18,318 | +0.09(+0.20%) |
Sep 25, 2012 | 42.77 | 42.82 | 42.60 | 42.64 | 25,862 | -0.05(-0.12%) |
Sep 24, 2012 | 42.69 | 42.89 | 42.50 | 42.69 | 21,820 | +0.00(+0.00%) |
Sep 21, 2012 | 42.96 | 42.96 | 42.57 | 42.69 | 14,890 | -0.14(-0.32%) |
Sep 20, 2012 | 42.86 | 42.86 | 42.60 | 42.82 | 16,980 | +0.10(+0.24%) |
Sep 19, 2012 | 42.87 | 42.92 | 42.50 | 42.72 | 25,836 | +0.02(+0.04%) |
Sep 18, 2012 | 42.74 | 42.74 | 42.40 | 42.70 | 23,728 | +0.00(+0.00%) |
Sep 17, 2012 | 42.94 | 42.94 | 42.58 | 42.70 | 5,550 | -0.03(-0.08%) |
Sep 14, 2012 | 425.50 | 43.08 | 42.50 | 42.74 | 27,204 | +0.19(+0.44%) |
Sep 13, 2012 | 42.69 | 42.69 | 42.33 | 42.55 | 14,004 | +0.00(+0.00%) |
Sep 12, 2012 | 42.72 | 42.79 | 41.80 | 42.55 | 31,660 | -0.02(-0.04%) |
Sep 11, 2012 | 42.77 | 42.77 | 42.21 | 42.57 | 19,495 | +0.02(+0.04%) |
Sep 10, 2012 | 42.79 | 42.79 | 42.40 | 42.55 | 9,435 | -0.02(-0.04%) |
Sep 07, 2012 | 42.26 | 42.60 | 42.18 | 42.57 | 12,606 | +0.48(+1.13%) |
Sep 06, 2012 | 42.86 | 42.98 | 41.99 | 42.09 | 15,654 | -0.37(-0.88%) |
Sep 05, 2012 | 42.40 | 42.57 | 42.14 | 42.46 | 12,647 | +0.14(+0.32%) |
Sep 04, 2012 | 42.91 | 43.04 | 42.26 | 42.33 | 17,097 | -0.24(-0.56%) |
Aug 31, 2012 | 42.82 | 43.69 | 42.24 | 42.57 | 25,110 | -0.07(-0.16%) |
Aug 30, 2012 | 42.31 | 42.75 | 41.82 | 42.64 | 28,298 | +0.27(+0.64%) |
Aug 29, 2012 | 41.95 | 42.36 | 41.81 | 42.36 | 9,849 | +0.14(+0.32%) |
Aug 27, 2012 | 42.23 | 42.36 | 41.94 | 42.23 | 13,962 | +0.37(+0.90%) |
Aug 24, 2012 | 41.39 | 42.36 | 41.39 | 41.85 | 9,482 | -0.37(-0.89%) |
Aug 23, 2012 | 42.70 | 42.70 | 42.21 | 42.23 | 18,168 | -0.49(-1.16%) |
Aug 22, 2012 | 42.53 | 42.91 | 42.23 | 42.72 | 37,223 | -0.12(-0.28%) |
Aug 21, 2012 | 42.84 | 42.91 | 42.55 | 42.84 | 20,367 | +0.10(+0.24%) |
Aug 20, 2012 | 42.74 | 42.84 | 42.70 | 42.74 | 23,427 | +0.17(+0.40%) |
Aug 17, 2012 | 42.65 | 42.74 | 42.41 | 42.57 | 14,510 | +0.17(+0.40%) |
Aug 16, 2012 | 42.82 | 42.82 | 42.40 | 42.40 | 18,399 | -0.20(-0.48%) |
Aug 15, 2012 | 42.79 | 42.84 | 42.55 | 42.60 | 8,853 | -0.09(-0.20%) |
Aug 14, 2012 | 42.40 | 42.82 | 42.37 | 42.69 | 6,864 | +0.17(+0.40%) |
Aug 13, 2012 | 42.87 | 42.87 | 42.36 | 42.52 | 12,337 | -0.29(-0.68%) |
Aug 10, 2012 | 42.65 | 42.81 | 42.35 | 42.81 | 24,347 | +0.24(+0.56%) |
Aug 09, 2012 | 42.77 | 42.77 | 42.29 | 42.57 | 9,036 | +0.00(+0.00%) |
Aug 08, 2012 | 42.64 | 42.64 | 42.36 | 42.57 | 15,606 | +0.02(+0.04%) |
Aug 07, 2012 | 42.41 | 42.57 | 41.84 | 42.55 | 13,560 | +0.49(+1.17%) |
Aug 06, 2012 | 42.53 | 42.70 | 41.95 | 42.06 | 12,919 | -0.27(-0.64%) |
Aug 03, 2012 | 42.62 | 42.74 | 42.18 | 42.33 | 22,806 | -0.19(-0.44%) |
Aug 02, 2012 | 42.40 | 42.52 | 42.01 | 42.52 | 26,743 | +0.15(+0.36%) |
Aug 01, 2012 | 41.89 | 42.84 | 41.89 | 42.36 | 23,080 | +0.56(+1.34%) |
Jul 31, 2012 | 41.38 | 41.89 | 41.38 | 41.80 | 10,938 | +0.20(+0.49%) |
Jul 30, 2012 | 41.60 | 41.85 | 41.29 | 41.60 | 21,537 | +0.04(+0.10%) |
Jul 27, 2012 | 41.29 | 41.55 | 41.26 | 41.55 | 12,328 | +0.59(+1.43%) |
Jul 26, 2012 | 41.89 | 41.89 | 40.86 | 40.97 | 51,090 | -0.36(-0.87%) |
Jul 25, 2012 | 41.85 | 41.92 | 41.29 | 41.32 | 12,050 | -0.29(-0.69%) |
Jul 24, 2012 | 41.43 | 41.66 | 41.09 | 41.61 | 45,073 | +0.27(+0.65%) |
Jul 23, 2012 | 41.19 | 41.78 | 40.93 | 41.34 | 30,968 | -0.61(-1.46%) |
Jul 20, 2012 | 41.95 | 42.06 | 41.60 | 41.95 | 11,957 | -0.02(-0.04%) |
Jul 19, 2012 | 41.87 | 42.12 | 41.75 | 41.97 | 21,805 | +0.24(+0.57%) |
Jul 18, 2012 | 41.60 | 41.73 | 41.44 | 41.73 | 12,528 | +0.36(+0.86%) |
Jul 17, 2012 | 41.05 | 41.56 | 40.86 | 41.38 | 12,260 | +0.32(+0.79%) |
Jul 16, 2012 | 40.78 | 41.05 | 40.76 | 41.05 | 19,926 | +0.36(+0.88%) |
Jul 13, 2012 | 39.55 | 40.71 | 39.55 | 40.69 | 14,917 | +1.16(+2.93%) |
Jul 12, 2012 | 39.69 | 39.77 | 39.33 | 39.53 | 19,255 | -0.43(-1.08%) |
Jul 11, 2012 | 39.66 | 39.97 | 39.54 | 39.97 | 23,433 | +0.02(+0.06%) |
Jul 10, 2012 | 40.03 | 40.29 | 39.66 | 39.94 | 11,155 | -0.00(-0.00%) |
Jul 09, 2012 | 39.74 | 40.05 | 39.59 | 39.94 | 13,909 | +0.32(+0.82%) |
Jul 06, 2012 | 39.55 | 39.79 | 39.06 | 39.62 | 36,982 | +0.03(+0.09%) |
Jul 05, 2012 | 39.52 | 39.59 | 39.06 | 39.59 | 13,683 | +0.09(+0.22%) |
Jul 03, 2012 | 39.67 | 39.69 | 39.50 | 39.50 | 10,175 | +0.11(+0.29%) |