Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.75 | 38.98 | 38.61 | 38.80 | 890,176 | -0.02(-0.05%) |
Sep 27, 2012 | 38.64 | 38.86 | 38.51 | 38.82 | 736,517 | +0.30(+0.78%) |
Sep 26, 2012 | 38.81 | 38.96 | 38.44 | 38.52 | 1,270,627 | -0.26(-0.68%) |
Sep 25, 2012 | 39.18 | 39.22 | 38.72 | 38.78 | 969,802 | -0.25(-0.65%) |
Sep 24, 2012 | 38.83 | 39.21 | 38.73 | 39.04 | 763,760 | +0.08(+0.19%) |
Sep 21, 2012 | 39.17 | 39.35 | 38.93 | 38.96 | 2,407,075 | -0.01(-0.02%) |
Sep 20, 2012 | 39.07 | 39.11 | 38.73 | 38.97 | 927,169 | -0.26(-0.67%) |
Sep 19, 2012 | 39.62 | 39.64 | 39.22 | 39.23 | 786,491 | -0.31(-0.78%) |
Sep 18, 2012 | 39.77 | 39.77 | 39.32 | 39.54 | 932,632 | -0.23(-0.57%) |
Sep 17, 2012 | 40.12 | 40.27 | 39.69 | 39.77 | 740,546 | -0.38(-0.94%) |
Sep 14, 2012 | 40.01 | 40.31 | 39.59 | 40.15 | 944,297 | +0.35(+0.87%) |
Sep 13, 2012 | 38.88 | 39.85 | 38.73 | 39.80 | 1,279,110 | +0.88(+2.27%) |
Sep 12, 2012 | 39.09 | 39.18 | 38.82 | 38.91 | 740,114 | -0.09(-0.24%) |
Sep 11, 2012 | 38.74 | 39.04 | 38.61 | 39.01 | 710,061 | +0.25(+0.66%) |
Sep 10, 2012 | 38.81 | 38.97 | 38.69 | 38.75 | 554,876 | +0.03(+0.07%) |
Sep 07, 2012 | 38.62 | 38.90 | 38.50 | 38.73 | 848,879 | +0.24(+0.61%) |
Sep 06, 2012 | 38.61 | 38.90 | 38.45 | 38.49 | 1,374,265 | +0.00(+0.00%) |
Sep 05, 2012 | 38.55 | 38.60 | 38.35 | 38.49 | 1,124,957 | +0.13(+0.34%) |
Sep 04, 2012 | 38.18 | 38.42 | 38.01 | 38.36 | 837,955 | +0.13(+0.34%) |
Aug 31, 2012 | 37.98 | 38.29 | 37.93 | 38.23 | 924,528 | +0.38(+0.99%) |
Aug 30, 2012 | 37.79 | 37.96 | 37.60 | 37.85 | 535,414 | -0.11(-0.30%) |
Aug 29, 2012 | 37.79 | 38.09 | 37.57 | 37.96 | 643,110 | +0.01(+0.03%) |
Aug 27, 2012 | 37.84 | 38.20 | 37.74 | 37.95 | 811,166 | +0.18(+0.47%) |
Aug 24, 2012 | 37.21 | 37.81 | 37.18 | 37.77 | 779,085 | +0.43(+1.16%) |
Aug 23, 2012 | 37.90 | 37.96 | 37.30 | 37.34 | 1,138,295 | -0.63(-1.66%) |
Aug 22, 2012 | 38.00 | 38.18 | 37.82 | 37.97 | 613,142 | -0.05(-0.12%) |
Aug 21, 2012 | 38.19 | 38.29 | 37.93 | 38.02 | 974,121 | -0.11(-0.30%) |
Aug 20, 2012 | 37.93 | 38.23 | 37.93 | 38.13 | 929,356 | +0.12(+0.32%) |
Aug 17, 2012 | 38.12 | 38.28 | 37.94 | 38.01 | 950,470 | -0.04(-0.10%) |
Aug 16, 2012 | 38.01 | 38.10 | 37.88 | 38.05 | 820,706 | +0.08(+0.20%) |
Aug 15, 2012 | 38.02 | 38.12 | 37.93 | 37.97 | 584,484 | -0.05(-0.12%) |
Aug 14, 2012 | 38.19 | 38.29 | 37.91 | 38.02 | 934,842 | +0.03(+0.07%) |
Aug 13, 2012 | 38.01 | 38.05 | 37.86 | 37.99 | 542,912 | -0.05(-0.12%) |
Aug 10, 2012 | 37.94 | 38.09 | 37.86 | 38.04 | 547,785 | +0.04(+0.10%) |
Aug 09, 2012 | 37.84 | 38.17 | 37.84 | 38.00 | 789,014 | +0.01(+0.02%) |
Aug 08, 2012 | 37.93 | 38.19 | 37.79 | 37.99 | 624,700 | -0.11(-0.30%) |
Aug 07, 2012 | 38.06 | 38.28 | 38.03 | 38.10 | 784,895 | +0.15(+0.40%) |
Aug 06, 2012 | 37.98 | 38.23 | 37.94 | 37.95 | 793,002 | +0.07(+0.17%) |
Aug 03, 2012 | 37.61 | 37.91 | 37.43 | 37.89 | 1,106,479 | +0.84(+2.26%) |
Aug 02, 2012 | 36.85 | 37.12 | 36.66 | 37.05 | 1,315,005 | +0.01(+0.03%) |
Aug 01, 2012 | 37.36 | 37.41 | 36.84 | 37.04 | 1,290,567 | -0.13(-0.35%) |
Jul 31, 2012 | 37.01 | 37.42 | 36.99 | 37.17 | 2,055,200 | +0.05(+0.13%) |
Jul 30, 2012 | 38.52 | 38.52 | 36.72 | 37.13 | 2,830,808 | -2.03(-5.18%) |
Jul 27, 2012 | 38.77 | 39.23 | 38.49 | 39.15 | 1,309,347 | +0.67(+1.73%) |
Jul 26, 2012 | 38.46 | 38.60 | 38.25 | 38.49 | 1,351,230 | +0.65(+1.71%) |
Jul 25, 2012 | 37.99 | 38.15 | 37.76 | 37.84 | 742,215 | +0.00(+0.00%) |
Jul 24, 2012 | 38.05 | 38.07 | 37.48 | 37.84 | 797,960 | -0.16(-0.42%) |
Jul 23, 2012 | 37.82 | 38.10 | 37.70 | 38.00 | 827,605 | -0.08(-0.20%) |
Jul 20, 2012 | 38.26 | 38.37 | 38.04 | 38.07 | 988,189 | -0.41(-1.07%) |
Jul 19, 2012 | 38.75 | 38.95 | 38.39 | 38.49 | 1,693,809 | -0.03(-0.07%) |
Jul 18, 2012 | 38.09 | 38.67 | 38.05 | 38.52 | 1,795,409 | +0.28(+0.74%) |
Jul 17, 2012 | 38.37 | 38.42 | 37.85 | 38.23 | 977,547 | +0.03(+0.07%) |
Jul 16, 2012 | 38.23 | 38.31 | 37.98 | 38.21 | 992,576 | -0.20(-0.51%) |
Jul 13, 2012 | 37.66 | 38.40 | 37.62 | 38.40 | 1,179,909 | +0.76(+2.02%) |
Jul 12, 2012 | 37.60 | 37.78 | 37.40 | 37.64 | 718,623 | -0.24(-0.64%) |
Jul 11, 2012 | 37.57 | 37.99 | 37.45 | 37.89 | 1,148,483 | +0.38(+1.00%) |
Jul 10, 2012 | 37.98 | 38.12 | 37.36 | 37.51 | 935,546 | -0.23(-0.62%) |
Jul 09, 2012 | 38.03 | 38.07 | 37.60 | 37.75 | 695,303 | -0.28(-0.74%) |
Jul 06, 2012 | 37.70 | 38.06 | 37.70 | 38.03 | 941,607 | -0.08(-0.22%) |
Jul 05, 2012 | 38.66 | 38.78 | 38.08 | 38.11 | 1,171,310 | -0.70(-1.81%) |
Jul 03, 2012 | 38.53 | 39.01 | 38.53 | 38.82 | 950,152 | +0.31(+0.80%) |