Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.26 | 43.61 | 42.88 | 43.52 | 413,076 | +0.14(+0.32%) |
Sep 27, 2012 | 42.38 | 43.52 | 42.20 | 43.38 | 311,324 | +1.01(+2.38%) |
Sep 26, 2012 | 41.95 | 42.70 | 41.64 | 42.37 | 350,863 | +0.31(+0.74%) |
Sep 25, 2012 | 42.52 | 43.01 | 41.96 | 42.06 | 312,445 | -0.44(-1.04%) |
Sep 24, 2012 | 42.42 | 42.62 | 41.96 | 42.50 | 259,349 | -0.12(-0.28%) |
Sep 21, 2012 | 42.34 | 43.53 | 42.01 | 42.62 | 684,989 | +0.61(+1.45%) |
Sep 20, 2012 | 41.12 | 42.12 | 40.77 | 42.01 | 444,744 | +0.76(+1.84%) |
Sep 19, 2012 | 40.41 | 41.31 | 40.15 | 41.25 | 278,099 | +0.68(+1.68%) |
Sep 18, 2012 | 40.86 | 41.04 | 40.00 | 40.57 | 200,828 | -0.47(-1.15%) |
Sep 17, 2012 | 41.66 | 41.81 | 40.82 | 41.04 | 448,499 | -0.77(-1.84%) |
Sep 14, 2012 | 41.27 | 42.10 | 40.80 | 41.81 | 362,135 | +0.71(+1.73%) |
Sep 13, 2012 | 41.49 | 41.71 | 40.97 | 41.10 | 211,522 | -0.41(-0.99%) |
Sep 12, 2012 | 41.65 | 41.80 | 41.13 | 41.51 | 378,466 | -0.01(-0.02%) |
Sep 11, 2012 | 40.95 | 41.98 | 40.85 | 41.52 | 510,417 | +0.67(+1.64%) |
Sep 10, 2012 | 40.55 | 40.96 | 40.42 | 40.85 | 294,224 | +0.35(+0.86%) |
Sep 07, 2012 | 40.63 | 40.98 | 40.49 | 40.50 | 345,100 | -0.12(-0.30%) |
Sep 06, 2012 | 40.00 | 40.94 | 39.72 | 40.62 | 348,520 | +0.85(+2.14%) |
Sep 05, 2012 | 39.32 | 39.87 | 39.32 | 39.77 | 556,212 | +0.32(+0.81%) |
Sep 04, 2012 | 39.21 | 39.66 | 38.75 | 39.45 | 361,627 | +0.11(+0.28%) |
Aug 31, 2012 | 39.25 | 39.64 | 38.85 | 39.34 | 296,569 | +0.27(+0.69%) |
Aug 30, 2012 | 38.72 | 39.10 | 38.72 | 39.07 | 205,246 | +0.11(+0.28%) |
Aug 29, 2012 | 38.64 | 39.49 | 38.30 | 38.96 | 327,981 | +0.10(+0.26%) |
Aug 27, 2012 | 39.24 | 39.82 | 38.69 | 38.86 | 305,671 | -0.19(-0.49%) |
Aug 24, 2012 | 39.01 | 39.28 | 37.47 | 39.05 | 293,940 | +0.04(+0.10%) |
Aug 23, 2012 | 39.41 | 39.58 | 38.83 | 39.01 | 323,423 | -0.39(-0.99%) |
Aug 22, 2012 | 39.63 | 39.63 | 38.74 | 39.40 | 684,395 | -0.23(-0.58%) |
Aug 21, 2012 | 40.12 | 40.65 | 39.44 | 39.63 | 495,434 | -0.43(-1.07%) |
Aug 20, 2012 | 40.62 | 40.73 | 38.60 | 40.06 | 522,517 | -0.56(-1.38%) |
Aug 17, 2012 | 41.03 | 41.04 | 40.40 | 40.62 | 336,285 | -0.24(-0.59%) |
Aug 16, 2012 | 41.18 | 41.45 | 40.60 | 40.86 | 379,165 | -0.21(-0.51%) |
Aug 15, 2012 | 41.00 | 41.57 | 39.72 | 41.07 | 997,017 | -0.09(-0.22%) |
Aug 14, 2012 | 43.16 | 43.42 | 40.87 | 41.16 | 1,055,063 | -1.95(-4.52%) |
Aug 13, 2012 | 43.37 | 43.48 | 42.53 | 43.11 | 310,360 | -0.38(-0.87%) |
Aug 10, 2012 | 43.73 | 44.02 | 42.41 | 43.49 | 732,408 | -0.51(-1.16%) |
Aug 09, 2012 | 43.12 | 45.09 | 42.05 | 44.00 | 1,112,124 | +0.66(+1.52%) |
Aug 08, 2012 | 44.08 | 44.55 | 43.20 | 43.34 | 818,416 | -1.01(-2.28%) |
Aug 07, 2012 | 43.99 | 44.59 | 43.65 | 44.35 | 364,949 | +0.79(+1.81%) |
Aug 06, 2012 | 43.40 | 43.93 | 42.81 | 43.56 | 357,888 | +0.27(+0.62%) |
Aug 03, 2012 | 43.30 | 44.00 | 42.30 | 43.29 | 365,099 | +0.49(+1.14%) |
Aug 02, 2012 | 42.62 | 43.11 | 41.99 | 42.80 | 210,553 | +0.07(+0.16%) |
Aug 01, 2012 | 43.41 | 43.75 | 42.50 | 42.73 | 297,327 | -0.63(-1.45%) |
Jul 31, 2012 | 42.98 | 43.77 | 42.93 | 43.36 | 268,065 | +0.26(+0.60%) |
Jul 30, 2012 | 42.80 | 43.44 | 42.78 | 43.10 | 274,847 | -0.04(-0.09%) |
Jul 27, 2012 | 42.99 | 43.68 | 42.48 | 43.14 | 305,254 | +0.29(+0.68%) |
Jul 26, 2012 | 44.15 | 44.44 | 42.00 | 42.85 | 500,562 | -0.71(-1.63%) |
Jul 25, 2012 | 43.26 | 44.56 | 43.00 | 43.56 | 699,889 | +0.49(+1.14%) |
Jul 24, 2012 | 42.93 | 43.49 | 42.62 | 43.07 | 408,843 | +0.22(+0.51%) |
Jul 23, 2012 | 42.69 | 42.97 | 42.39 | 42.85 | 241,968 | -0.42(-0.97%) |
Jul 20, 2012 | 42.77 | 43.52 | 41.99 | 43.27 | 310,689 | +0.13(+0.30%) |
Jul 19, 2012 | 42.84 | 43.55 | 42.57 | 43.14 | 452,597 | +0.39(+0.91%) |
Jul 18, 2012 | 42.46 | 43.10 | 42.14 | 42.75 | 379,665 | +0.19(+0.45%) |
Jul 17, 2012 | 42.57 | 42.70 | 41.99 | 42.56 | 443,330 | +0.07(+0.16%) |
Jul 16, 2012 | 42.45 | 42.59 | 41.74 | 42.49 | 428,614 | -0.10(-0.23%) |
Jul 13, 2012 | 41.42 | 42.69 | 41.35 | 42.59 | 538,257 | +1.29(+3.12%) |
Jul 12, 2012 | 41.24 | 41.63 | 40.76 | 41.30 | 603,346 | +0.57(+1.40%) |
Jul 11, 2012 | 40.53 | 41.83 | 40.15 | 40.73 | 682,581 | +0.86(+2.16%) |
Jul 10, 2012 | 39.51 | 39.92 | 39.30 | 39.87 | 755,184 | +0.36(+0.91%) |
Jul 09, 2012 | 38.52 | 39.57 | 38.11 | 39.51 | 457,463 | +0.89(+2.30%) |
Jul 06, 2012 | 38.70 | 38.71 | 37.99 | 38.62 | 297,404 | -0.05(-0.13%) |
Jul 05, 2012 | 38.80 | 39.82 | 38.28 | 38.67 | 456,408 | -0.32(-0.82%) |
Jul 03, 2012 | 39.20 | 39.30 | 38.28 | 38.99 | 290,515 | -0.21(-0.54%) |