Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.32 | 43.76 | 43.19 | 43.56 | 20,630 | +0.02(+0.06%) |
Sep 27, 2012 | 43.79 | 43.90 | 43.45 | 43.53 | 41,379 | -0.37(-0.85%) |
Sep 26, 2012 | 44.23 | 44.34 | 43.61 | 43.90 | 61,721 | -0.14(-0.32%) |
Sep 25, 2012 | 44.25 | 44.80 | 43.94 | 44.04 | 48,573 | -0.15(-0.34%) |
Sep 24, 2012 | 43.47 | 44.37 | 43.22 | 44.19 | 36,394 | +0.54(+1.23%) |
Sep 21, 2012 | 44.33 | 44.33 | 43.24 | 43.65 | 224,191 | +0.17(+0.40%) |
Sep 20, 2012 | 43.88 | 44.09 | 43.43 | 43.48 | 32,320 | -0.41(-0.92%) |
Sep 19, 2012 | 43.96 | 44.24 | 43.61 | 43.89 | 40,795 | -0.10(-0.23%) |
Sep 18, 2012 | 42.94 | 44.02 | 42.94 | 43.99 | 40,649 | +0.79(+1.84%) |
Sep 17, 2012 | 42.82 | 43.24 | 42.59 | 43.19 | 33,812 | +0.16(+0.37%) |
Sep 14, 2012 | 43.45 | 43.67 | 42.79 | 43.03 | 71,216 | -0.43(-0.99%) |
Sep 13, 2012 | 42.79 | 44.15 | 42.71 | 43.46 | 52,276 | +0.59(+1.37%) |
Sep 12, 2012 | 42.87 | 43.02 | 42.67 | 42.88 | 20,521 | +0.21(+0.48%) |
Sep 11, 2012 | 42.53 | 43.02 | 42.51 | 42.67 | 34,584 | +0.07(+0.16%) |
Sep 10, 2012 | 42.41 | 42.61 | 42.05 | 42.60 | 36,640 | +0.10(+0.23%) |
Sep 07, 2012 | 42.48 | 42.58 | 42.22 | 42.50 | 36,866 | +0.22(+0.53%) |
Sep 06, 2012 | 42.08 | 42.73 | 42.02 | 42.28 | 49,765 | +0.50(+1.19%) |
Sep 05, 2012 | 41.91 | 42.29 | 41.37 | 41.78 | 57,899 | -0.27(-0.65%) |
Sep 04, 2012 | 40.46 | 42.39 | 40.46 | 42.06 | 70,938 | +1.67(+4.14%) |
Aug 31, 2012 | 40.44 | 40.65 | 40.10 | 40.39 | 40,026 | +0.05(+0.12%) |
Aug 30, 2012 | 40.62 | 40.77 | 40.23 | 40.34 | 23,271 | -0.50(-1.24%) |
Aug 29, 2012 | 40.40 | 40.92 | 40.25 | 40.84 | 26,818 | +0.95(+2.39%) |
Aug 27, 2012 | 40.15 | 40.21 | 39.77 | 39.89 | 45,644 | -0.26(-0.64%) |
Aug 24, 2012 | 40.21 | 40.57 | 40.02 | 40.15 | 38,410 | -0.24(-0.59%) |
Aug 23, 2012 | 40.83 | 40.83 | 40.31 | 40.39 | 28,861 | -0.50(-1.23%) |
Aug 22, 2012 | 41.23 | 41.23 | 39.91 | 40.89 | 27,522 | -0.35(-0.84%) |
Aug 21, 2012 | 41.17 | 41.39 | 40.97 | 41.24 | 44,012 | +0.05(+0.12%) |
Aug 20, 2012 | 41.03 | 41.19 | 41.03 | 41.19 | 20,080 | +0.00(+0.00%) |
Aug 17, 2012 | 40.78 | 41.22 | 40.78 | 41.19 | 41,480 | +0.16(+0.38%) |
Aug 16, 2012 | 40.86 | 41.07 | 40.37 | 41.03 | 25,429 | +0.24(+0.59%) |
Aug 15, 2012 | 40.27 | 40.92 | 40.27 | 40.79 | 29,411 | +0.30(+0.74%) |
Aug 14, 2012 | 40.59 | 40.59 | 40.37 | 40.49 | 74,804 | +0.20(+0.49%) |
Aug 13, 2012 | 40.70 | 40.70 | 39.84 | 40.30 | 38,694 | -0.36(-0.88%) |
Aug 10, 2012 | 40.44 | 40.91 | 40.25 | 40.65 | 43,326 | +0.07(+0.18%) |
Aug 09, 2012 | 40.23 | 40.82 | 40.23 | 40.58 | 40,000 | +0.53(+1.33%) |
Aug 08, 2012 | 40.09 | 40.55 | 40.03 | 40.04 | 39,241 | -0.16(-0.40%) |
Aug 07, 2012 | 39.83 | 40.72 | 39.83 | 40.20 | 62,116 | +0.43(+1.08%) |
Aug 06, 2012 | 40.04 | 40.84 | 39.74 | 39.77 | 41,485 | -0.44(-1.09%) |
Aug 03, 2012 | 39.76 | 40.68 | 39.39 | 40.21 | 53,357 | +0.85(+2.17%) |
Aug 02, 2012 | 38.48 | 39.52 | 38.48 | 39.36 | 52,997 | +0.67(+1.73%) |
Aug 01, 2012 | 39.82 | 40.10 | 38.67 | 38.69 | 67,748 | -1.07(-2.68%) |
Jul 31, 2012 | 40.11 | 40.45 | 39.63 | 39.76 | 48,472 | -0.59(-1.46%) |
Jul 30, 2012 | 39.89 | 40.50 | 39.89 | 40.35 | 39,865 | +0.35(+0.87%) |
Jul 27, 2012 | 39.36 | 40.33 | 39.23 | 40.00 | 55,871 | +0.58(+1.47%) |
Jul 26, 2012 | 39.35 | 39.48 | 39.09 | 39.42 | 37,564 | +0.54(+1.38%) |
Jul 25, 2012 | 39.26 | 39.41 | 38.81 | 38.88 | 61,662 | -0.23(-0.59%) |
Jul 24, 2012 | 39.07 | 39.13 | 38.72 | 39.11 | 39,233 | +0.14(+0.36%) |
Jul 23, 2012 | 38.79 | 39.14 | 38.67 | 38.97 | 40,678 | -0.34(-0.86%) |
Jul 20, 2012 | 39.09 | 39.40 | 38.98 | 39.31 | 62,423 | -0.07(-0.17%) |
Jul 19, 2012 | 39.18 | 39.48 | 39.05 | 39.38 | 48,574 | -0.06(-0.15%) |
Jul 18, 2012 | 39.20 | 39.48 | 39.05 | 39.44 | 57,463 | +0.30(+0.76%) |
Jul 17, 2012 | 39.28 | 39.39 | 38.83 | 39.14 | 79,098 | -0.14(-0.36%) |
Jul 16, 2012 | 40.13 | 40.42 | 39.28 | 39.28 | 117,433 | -1.02(-2.53%) |
Jul 13, 2012 | 39.60 | 40.47 | 39.33 | 40.30 | 116,515 | +0.81(+2.05%) |
Jul 12, 2012 | 39.14 | 39.55 | 38.83 | 39.48 | 82,145 | +0.26(+0.68%) |
Jul 11, 2012 | 39.94 | 39.94 | 39.18 | 39.22 | 89,182 | -0.54(-1.37%) |
Jul 10, 2012 | 39.51 | 40.15 | 38.78 | 39.76 | 234,008 | -1.70(-4.11%) |
Jul 09, 2012 | 42.30 | 42.39 | 41.17 | 41.47 | 148,966 | -0.73(-1.73%) |
Jul 06, 2012 | 41.94 | 42.49 | 41.37 | 42.20 | 50,982 | -0.16(-0.37%) |
Jul 05, 2012 | 42.39 | 42.54 | 41.75 | 42.35 | 56,671 | -0.02(-0.04%) |
Jul 03, 2012 | 41.74 | 42.61 | 41.68 | 42.37 | 73,214 | +0.64(+1.54%) |