Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.26 | 44.00 | 43.20 | 43.70 | 486,456 | +0.50(+1.15%) |
Sep 27, 2012 | 42.81 | 43.22 | 42.46 | 43.21 | 476,850 | +0.93(+2.21%) |
Sep 26, 2012 | 41.53 | 42.47 | 41.24 | 42.27 | 413,866 | +0.43(+1.03%) |
Sep 25, 2012 | 42.42 | 43.17 | 41.81 | 41.84 | 455,700 | -0.39(-0.93%) |
Sep 24, 2012 | 44.52 | 44.55 | 42.21 | 42.24 | 752,432 | -2.84(-6.30%) |
Sep 21, 2012 | 44.51 | 45.23 | 43.95 | 45.08 | 569,522 | +1.03(+2.34%) |
Sep 20, 2012 | 43.31 | 44.08 | 43.14 | 44.05 | 458,408 | -0.10(-0.22%) |
Sep 19, 2012 | 43.16 | 44.24 | 42.88 | 44.14 | 367,214 | +1.07(+2.48%) |
Sep 18, 2012 | 42.58 | 43.35 | 42.31 | 43.07 | 353,195 | +0.43(+1.01%) |
Sep 17, 2012 | 43.89 | 44.13 | 42.47 | 42.64 | 475,108 | -1.12(-2.56%) |
Sep 14, 2012 | 41.97 | 43.93 | 41.89 | 43.76 | 806,403 | +2.43(+5.87%) |
Sep 13, 2012 | 39.66 | 42.37 | 39.49 | 41.34 | 926,969 | +1.62(+4.07%) |
Sep 12, 2012 | 39.90 | 39.97 | 38.76 | 39.72 | 845,584 | +0.67(+1.71%) |
Sep 11, 2012 | 38.89 | 39.08 | 38.54 | 39.05 | 280,004 | +0.47(+1.23%) |
Sep 10, 2012 | 40.04 | 40.12 | 38.37 | 38.58 | 642,010 | -1.80(-4.46%) |
Sep 07, 2012 | 41.62 | 41.76 | 40.09 | 40.38 | 571,536 | -0.35(-0.86%) |
Sep 06, 2012 | 39.96 | 40.81 | 39.79 | 40.73 | 571,352 | +1.21(+3.06%) |
Sep 05, 2012 | 39.24 | 39.53 | 38.64 | 39.52 | 279,715 | +0.19(+0.47%) |
Sep 04, 2012 | 38.56 | 39.39 | 38.12 | 39.34 | 440,587 | +0.92(+2.39%) |
Aug 31, 2012 | 37.01 | 38.56 | 36.80 | 38.42 | 546,873 | +1.76(+4.79%) |
Aug 30, 2012 | 36.63 | 36.81 | 36.16 | 36.66 | 213,795 | +0.10(+0.26%) |
Aug 29, 2012 | 36.67 | 36.90 | 36.33 | 36.56 | 195,468 | +0.27(+0.74%) |
Aug 27, 2012 | 36.82 | 36.84 | 36.18 | 36.30 | 374,385 | -0.42(-1.13%) |
Aug 24, 2012 | 37.18 | 37.18 | 36.49 | 36.71 | 273,373 | -0.42(-1.12%) |
Aug 23, 2012 | 36.42 | 37.24 | 36.27 | 37.13 | 379,326 | +0.93(+2.58%) |
Aug 22, 2012 | 35.52 | 36.23 | 34.88 | 36.19 | 584,388 | +0.57(+1.60%) |
Aug 21, 2012 | 36.99 | 37.10 | 35.45 | 35.62 | 692,615 | -1.12(-3.05%) |
Aug 20, 2012 | 37.12 | 37.54 | 36.21 | 36.74 | 226,680 | -0.06(-0.16%) |
Aug 17, 2012 | 36.76 | 37.02 | 36.41 | 36.80 | 207,309 | +0.04(+0.12%) |
Aug 16, 2012 | 35.80 | 36.92 | 35.76 | 36.76 | 246,760 | +1.08(+3.04%) |
Aug 15, 2012 | 34.55 | 35.95 | 34.46 | 35.67 | 292,355 | +1.11(+3.20%) |
Aug 14, 2012 | 35.09 | 35.35 | 34.43 | 34.57 | 302,038 | -0.94(-2.65%) |
Aug 13, 2012 | 35.69 | 35.73 | 35.09 | 35.51 | 173,725 | -0.18(-0.50%) |
Aug 10, 2012 | 36.19 | 36.22 | 35.60 | 35.69 | 190,666 | -0.28(-0.78%) |
Aug 09, 2012 | 36.16 | 37.19 | 35.76 | 35.97 | 383,403 | -0.32(-0.88%) |
Aug 08, 2012 | 36.84 | 36.90 | 36.18 | 36.29 | 302,624 | -0.47(-1.27%) |
Aug 07, 2012 | 36.59 | 37.21 | 36.53 | 36.76 | 391,595 | -0.22(-0.60%) |
Aug 06, 2012 | 36.15 | 37.84 | 36.15 | 36.98 | 298,610 | +0.83(+2.30%) |
Aug 03, 2012 | 36.30 | 36.62 | 36.12 | 36.15 | 283,983 | +0.34(+0.95%) |
Aug 02, 2012 | 35.75 | 36.39 | 35.75 | 35.81 | 414,806 | -0.30(-0.84%) |
Aug 01, 2012 | 36.12 | 36.47 | 35.43 | 36.11 | 528,389 | -0.12(-0.33%) |
Jul 31, 2012 | 36.89 | 37.06 | 36.14 | 36.23 | 433,159 | -0.72(-1.95%) |
Jul 30, 2012 | 36.47 | 37.05 | 36.15 | 36.95 | 462,176 | +0.48(+1.32%) |
Jul 27, 2012 | 35.72 | 36.61 | 35.47 | 36.47 | 599,803 | +1.18(+3.34%) |
Jul 26, 2012 | 35.23 | 35.55 | 34.56 | 35.29 | 293,925 | +0.65(+1.88%) |
Jul 25, 2012 | 34.17 | 34.86 | 34.13 | 34.63 | 303,416 | +0.99(+2.95%) |
Jul 24, 2012 | 33.93 | 34.18 | 33.34 | 33.64 | 173,766 | -0.16(-0.46%) |
Jul 23, 2012 | 33.43 | 34.03 | 33.40 | 33.80 | 195,741 | -0.12(-0.35%) |
Jul 20, 2012 | 33.86 | 34.52 | 33.41 | 33.91 | 376,005 | -0.06(-0.17%) |
Jul 19, 2012 | 34.21 | 34.35 | 33.89 | 33.97 | 322,320 | -0.07(-0.22%) |
Jul 18, 2012 | 34.02 | 34.44 | 33.76 | 34.05 | 293,841 | -0.16(-0.46%) |
Jul 17, 2012 | 34.53 | 34.78 | 33.86 | 34.20 | 291,793 | -0.21(-0.60%) |
Jul 16, 2012 | 35.28 | 35.32 | 34.18 | 34.41 | 283,245 | -0.79(-2.25%) |
Jul 13, 2012 | 35.54 | 35.98 | 34.97 | 35.21 | 156,915 | -0.19(-0.52%) |
Jul 12, 2012 | 34.34 | 35.63 | 34.13 | 35.39 | 284,038 | +0.59(+1.71%) |
Jul 11, 2012 | 34.88 | 35.32 | 34.31 | 34.80 | 209,562 | -0.13(-0.36%) |
Jul 10, 2012 | 35.28 | 35.55 | 34.61 | 34.92 | 454,416 | -0.30(-0.86%) |
Jul 09, 2012 | 34.52 | 35.26 | 34.34 | 35.23 | 347,796 | +0.58(+1.67%) |
Jul 06, 2012 | 34.87 | 34.92 | 34.32 | 34.65 | 225,853 | -0.60(-1.70%) |
Jul 05, 2012 | 34.58 | 36.07 | 34.32 | 35.25 | 344,220 | +0.95(+2.77%) |
Jul 03, 2012 | 34.50 | 34.65 | 34.21 | 34.30 | 224,893 | +0.42(+1.25%) |