Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.23 | 43.65 | 43.03 | 43.56 | 495,187 | +0.08(+0.17%) |
Sep 27, 2012 | 43.68 | 43.74 | 43.20 | 43.48 | 268,543 | -0.16(-0.37%) |
Sep 26, 2012 | 43.88 | 43.88 | 43.26 | 43.64 | 169,931 | -0.15(-0.35%) |
Sep 25, 2012 | 44.42 | 44.67 | 43.72 | 43.79 | 273,261 | -0.56(-1.25%) |
Sep 24, 2012 | 43.94 | 44.44 | 43.94 | 44.35 | 298,985 | -0.02(-0.04%) |
Sep 21, 2012 | 44.74 | 44.80 | 44.28 | 44.37 | 497,425 | -0.01(-0.02%) |
Sep 20, 2012 | 44.00 | 44.44 | 43.89 | 44.37 | 253,638 | +0.23(+0.52%) |
Sep 19, 2012 | 44.01 | 44.26 | 43.76 | 44.15 | 162,933 | +0.26(+0.59%) |
Sep 18, 2012 | 44.00 | 44.15 | 43.68 | 43.89 | 297,926 | -0.25(-0.57%) |
Sep 17, 2012 | 44.16 | 44.27 | 44.00 | 44.14 | 287,037 | -0.05(-0.11%) |
Sep 14, 2012 | 43.95 | 44.30 | 43.95 | 44.19 | 227,763 | +0.27(+0.61%) |
Sep 13, 2012 | 43.25 | 44.12 | 43.25 | 43.92 | 291,405 | +0.72(+1.68%) |
Sep 12, 2012 | 43.00 | 43.31 | 42.95 | 43.20 | 135,387 | +0.08(+0.18%) |
Sep 11, 2012 | 43.05 | 43.18 | 42.71 | 43.12 | 193,491 | +0.07(+0.16%) |
Sep 10, 2012 | 42.71 | 43.32 | 42.39 | 43.05 | 182,684 | -0.32(-0.74%) |
Sep 07, 2012 | 42.86 | 43.37 | 42.64 | 43.37 | 375,822 | +0.58(+1.36%) |
Sep 06, 2012 | 42.89 | 43.63 | 42.72 | 42.79 | 518,518 | +0.16(+0.38%) |
Sep 05, 2012 | 43.04 | 43.15 | 42.39 | 42.63 | 545,529 | -0.33(-0.76%) |
Sep 04, 2012 | 42.72 | 42.99 | 42.18 | 42.96 | 304,874 | +0.29(+0.69%) |
Aug 31, 2012 | 42.85 | 42.98 | 42.41 | 42.66 | 230,731 | +0.15(+0.36%) |
Aug 30, 2012 | 42.66 | 42.76 | 42.45 | 42.51 | 162,143 | -0.38(-0.88%) |
Aug 29, 2012 | 42.91 | 43.08 | 42.78 | 42.89 | 176,193 | +0.35(+0.81%) |
Aug 27, 2012 | 42.96 | 42.96 | 42.45 | 42.55 | 203,499 | -0.26(-0.61%) |
Aug 24, 2012 | 42.41 | 42.88 | 42.41 | 42.81 | 155,113 | +0.25(+0.59%) |
Aug 23, 2012 | 42.84 | 42.84 | 42.33 | 42.55 | 146,168 | -0.27(-0.63%) |
Aug 22, 2012 | 42.45 | 42.85 | 42.12 | 42.82 | 205,687 | +0.40(+0.93%) |
Aug 21, 2012 | 42.67 | 42.72 | 42.23 | 42.43 | 222,839 | -0.17(-0.40%) |
Aug 20, 2012 | 42.69 | 42.76 | 42.23 | 42.60 | 148,288 | -0.04(-0.10%) |
Aug 17, 2012 | 42.60 | 42.85 | 42.33 | 42.64 | 137,550 | -0.03(-0.08%) |
Aug 16, 2012 | 42.42 | 42.78 | 42.14 | 42.67 | 200,662 | +0.25(+0.60%) |
Aug 15, 2012 | 42.13 | 42.43 | 42.01 | 42.42 | 140,199 | +0.33(+0.78%) |
Aug 14, 2012 | 42.27 | 42.31 | 42.01 | 42.09 | 241,719 | -0.01(-0.02%) |
Aug 13, 2012 | 41.91 | 42.10 | 41.52 | 42.10 | 150,855 | +0.08(+0.18%) |
Aug 10, 2012 | 41.97 | 42.13 | 41.82 | 42.02 | 135,705 | +0.05(+0.12%) |
Aug 09, 2012 | 42.05 | 42.13 | 41.70 | 41.97 | 209,183 | -0.08(-0.18%) |
Aug 08, 2012 | 42.09 | 42.34 | 42.02 | 42.05 | 153,290 | -0.11(-0.26%) |
Aug 07, 2012 | 42.12 | 42.45 | 41.97 | 42.16 | 318,821 | +0.24(+0.58%) |
Aug 06, 2012 | 41.98 | 42.32 | 41.82 | 41.91 | 172,707 | -0.07(-0.16%) |
Aug 03, 2012 | 41.34 | 42.06 | 41.34 | 41.98 | 259,996 | +1.25(+3.07%) |
Aug 02, 2012 | 40.82 | 41.08 | 40.32 | 40.73 | 351,632 | -0.55(-1.32%) |
Aug 01, 2012 | 42.03 | 42.06 | 41.09 | 41.28 | 261,912 | -0.66(-1.58%) |
Jul 31, 2012 | 42.22 | 42.39 | 41.81 | 41.94 | 276,224 | -0.39(-0.93%) |
Jul 30, 2012 | 42.54 | 42.95 | 42.22 | 42.33 | 225,465 | -0.14(-0.34%) |
Jul 27, 2012 | 42.03 | 43.58 | 41.49 | 42.48 | 546,779 | +0.70(+1.69%) |
Jul 26, 2012 | 41.94 | 42.05 | 41.46 | 41.77 | 377,554 | +0.39(+0.93%) |
Jul 25, 2012 | 40.95 | 41.40 | 40.73 | 41.39 | 361,224 | +0.50(+1.23%) |
Jul 24, 2012 | 41.40 | 41.40 | 40.55 | 40.88 | 401,907 | -0.86(-2.07%) |
Jul 23, 2012 | 41.49 | 41.88 | 41.03 | 41.75 | 168,025 | -0.28(-0.66%) |
Jul 20, 2012 | 42.26 | 42.39 | 41.99 | 42.02 | 108,118 | -0.50(-1.18%) |
Jul 19, 2012 | 42.23 | 42.61 | 42.01 | 42.53 | 198,545 | +0.34(+0.79%) |
Jul 18, 2012 | 41.50 | 42.38 | 41.45 | 42.19 | 223,699 | +0.41(+0.98%) |
Jul 17, 2012 | 41.64 | 41.83 | 41.22 | 41.78 | 291,588 | +0.15(+0.36%) |
Jul 16, 2012 | 41.77 | 41.86 | 41.39 | 41.63 | 179,013 | -0.17(-0.40%) |
Jul 13, 2012 | 41.30 | 41.84 | 41.10 | 41.80 | 282,937 | +0.66(+1.61%) |
Jul 12, 2012 | 41.17 | 41.28 | 40.82 | 41.13 | 309,005 | -0.15(-0.37%) |
Jul 11, 2012 | 41.41 | 41.47 | 41.01 | 41.29 | 508,761 | -0.20(-0.48%) |
Jul 10, 2012 | 41.45 | 41.57 | 40.95 | 41.49 | 549,942 | -0.21(-0.50%) |
Jul 09, 2012 | 41.50 | 42.11 | 39.89 | 41.70 | 854,344 | -1.46(-3.38%) |
Jul 06, 2012 | 43.73 | 43.94 | 42.83 | 43.16 | 283,210 | -0.87(-1.98%) |
Jul 05, 2012 | 43.99 | 44.23 | 43.90 | 44.03 | 318,731 | -0.03(-0.06%) |
Jul 03, 2012 | 43.36 | 44.13 | 43.36 | 44.05 | 97,976 | +0.63(+1.45%) |