Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.78 | 41.80 | 41.47 | 41.78 | 579,653 | -0.24(-0.58%) |
Sep 27, 2012 | 41.80 | 42.31 | 41.46 | 42.02 | 394,374 | +0.23(+0.55%) |
Sep 26, 2012 | 42.01 | 42.01 | 41.54 | 41.79 | 505,575 | -0.04(-0.10%) |
Sep 25, 2012 | 42.13 | 42.13 | 41.65 | 41.83 | 481,860 | +0.00(+0.01%) |
Sep 24, 2012 | 41.50 | 42.03 | 41.24 | 41.83 | 600,340 | +0.32(+0.78%) |
Sep 21, 2012 | 40.93 | 41.56 | 40.93 | 41.50 | 968,752 | +0.58(+1.41%) |
Sep 20, 2012 | 42.06 | 42.22 | 40.18 | 40.93 | 878,914 | -0.98(-2.33%) |
Sep 19, 2012 | 42.08 | 43.14 | 41.50 | 41.90 | 1,522,587 | +2.30(+5.80%) |
Sep 18, 2012 | 39.34 | 39.93 | 38.81 | 39.61 | 382,541 | -0.22(-0.56%) |
Sep 17, 2012 | 39.84 | 40.05 | 39.41 | 39.83 | 359,810 | -0.09(-0.23%) |
Sep 14, 2012 | 39.97 | 40.96 | 39.85 | 39.92 | 423,807 | -1.27(-3.08%) |
Sep 13, 2012 | 41.02 | 41.40 | 40.53 | 41.19 | 199,770 | +0.11(+0.27%) |
Sep 12, 2012 | 40.84 | 41.08 | 40.71 | 41.08 | 151,986 | +0.34(+0.83%) |
Sep 11, 2012 | 40.56 | 41.13 | 40.56 | 40.74 | 182,479 | +0.28(+0.69%) |
Sep 10, 2012 | 40.41 | 40.88 | 40.03 | 40.46 | 275,234 | +0.17(+0.43%) |
Sep 07, 2012 | 40.28 | 40.34 | 40.05 | 40.29 | 242,222 | +0.14(+0.34%) |
Sep 06, 2012 | 39.60 | 40.43 | 39.56 | 40.15 | 304,584 | +0.62(+1.57%) |
Sep 05, 2012 | 39.34 | 39.85 | 39.34 | 39.53 | 229,863 | +0.08(+0.21%) |
Sep 04, 2012 | 39.21 | 39.68 | 39.12 | 39.45 | 333,386 | +0.24(+0.62%) |
Aug 31, 2012 | 39.64 | 39.95 | 39.09 | 39.21 | 194,094 | -0.35(-0.90%) |
Aug 30, 2012 | 39.84 | 39.89 | 39.54 | 39.56 | 148,583 | -0.06(-0.16%) |
Aug 29, 2012 | 39.67 | 39.87 | 39.48 | 39.62 | 146,357 | +0.47(+1.19%) |
Aug 27, 2012 | 39.08 | 39.44 | 38.91 | 39.16 | 146,694 | +0.12(+0.32%) |
Aug 24, 2012 | 38.85 | 39.27 | 38.77 | 39.03 | 190,780 | +0.08(+0.21%) |
Aug 23, 2012 | 39.19 | 39.48 | 38.75 | 38.95 | 154,003 | -0.29(-0.73%) |
Aug 22, 2012 | 39.69 | 39.70 | 39.07 | 39.24 | 169,802 | -0.41(-1.04%) |
Aug 21, 2012 | 39.86 | 40.13 | 39.55 | 39.65 | 190,568 | -0.21(-0.52%) |
Aug 20, 2012 | 39.66 | 39.85 | 39.38 | 39.85 | 168,970 | +0.22(+0.55%) |
Aug 17, 2012 | 39.43 | 39.81 | 39.37 | 39.64 | 155,590 | +0.22(+0.55%) |
Aug 16, 2012 | 39.11 | 39.49 | 38.80 | 39.42 | 140,161 | +0.19(+0.49%) |
Aug 15, 2012 | 38.63 | 39.23 | 38.63 | 39.23 | 257,023 | +0.37(+0.96%) |
Aug 14, 2012 | 39.05 | 39.22 | 38.67 | 38.85 | 243,716 | -0.05(-0.13%) |
Aug 13, 2012 | 39.20 | 39.20 | 38.72 | 38.90 | 150,318 | -0.31(-0.78%) |
Aug 10, 2012 | 39.22 | 39.62 | 39.01 | 39.21 | 134,462 | -0.12(-0.32%) |
Aug 09, 2012 | 40.04 | 40.04 | 39.11 | 39.33 | 214,961 | -0.51(-1.28%) |
Aug 08, 2012 | 39.52 | 40.15 | 39.49 | 39.84 | 214,564 | +0.35(+0.90%) |
Aug 07, 2012 | 39.46 | 39.82 | 39.42 | 39.49 | 223,579 | +0.26(+0.67%) |
Aug 06, 2012 | 39.42 | 39.69 | 39.13 | 39.23 | 105,885 | +0.03(+0.08%) |
Aug 03, 2012 | 39.33 | 39.65 | 39.01 | 39.19 | 206,343 | +0.32(+0.83%) |
Aug 02, 2012 | 38.76 | 38.96 | 38.39 | 38.87 | 236,704 | +0.07(+0.18%) |
Aug 01, 2012 | 39.34 | 39.57 | 38.79 | 38.80 | 198,477 | -0.21(-0.53%) |
Jul 31, 2012 | 39.37 | 39.40 | 38.75 | 39.01 | 265,219 | -0.27(-0.70%) |
Jul 30, 2012 | 39.19 | 39.82 | 38.86 | 39.28 | 281,101 | +0.31(+0.80%) |
Jul 27, 2012 | 38.67 | 39.08 | 38.49 | 38.97 | 279,897 | +0.31(+0.81%) |
Jul 26, 2012 | 38.00 | 38.88 | 37.99 | 38.66 | 270,834 | +1.23(+3.29%) |
Jul 25, 2012 | 37.43 | 37.75 | 37.28 | 37.43 | 219,166 | +0.07(+0.18%) |
Jul 24, 2012 | 37.63 | 37.69 | 37.24 | 37.36 | 234,190 | -0.15(-0.40%) |
Jul 23, 2012 | 37.97 | 37.97 | 37.43 | 37.51 | 178,018 | -0.87(-2.25%) |
Jul 20, 2012 | 39.04 | 39.05 | 38.11 | 38.37 | 257,552 | -1.05(-2.67%) |
Jul 19, 2012 | 39.49 | 39.66 | 39.05 | 39.42 | 196,571 | -0.06(-0.14%) |
Jul 18, 2012 | 39.42 | 39.59 | 39.02 | 39.48 | 183,112 | -0.19(-0.49%) |
Jul 17, 2012 | 39.26 | 40.05 | 39.05 | 39.67 | 391,180 | +0.46(+1.17%) |
Jul 16, 2012 | 39.24 | 39.80 | 39.00 | 39.21 | 288,808 | +0.04(+0.11%) |
Jul 13, 2012 | 39.13 | 39.31 | 38.85 | 39.17 | 220,475 | +0.25(+0.64%) |
Jul 12, 2012 | 38.53 | 39.11 | 38.32 | 38.92 | 144,331 | +0.27(+0.71%) |
Jul 11, 2012 | 39.05 | 39.29 | 38.44 | 38.65 | 145,351 | -0.27(-0.69%) |
Jul 10, 2012 | 39.16 | 39.58 | 38.77 | 38.91 | 173,098 | -0.22(-0.57%) |
Jul 09, 2012 | 38.90 | 39.16 | 38.75 | 39.14 | 229,171 | +0.07(+0.18%) |
Jul 06, 2012 | 38.77 | 39.08 | 38.55 | 39.07 | 179,171 | -0.01(-0.03%) |
Jul 05, 2012 | 38.97 | 39.40 | 38.72 | 39.08 | 196,303 | +0.11(+0.29%) |
Jul 03, 2012 | 39.04 | 39.13 | 38.70 | 38.97 | 124,737 | -0.11(-0.29%) |