Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.75 | 39.03 | 38.56 | 38.88 | 757,448 | -0.04(-0.09%) |
Sep 27, 2012 | 39.28 | 39.33 | 38.61 | 38.91 | 704,464 | +0.05(+0.12%) |
Sep 26, 2012 | 38.80 | 38.91 | 38.28 | 38.87 | 881,109 | +0.07(+0.19%) |
Sep 25, 2012 | 39.17 | 39.37 | 38.80 | 38.80 | 702,860 | -0.35(-0.89%) |
Sep 24, 2012 | 38.96 | 39.47 | 38.85 | 39.14 | 584,871 | +0.08(+0.21%) |
Sep 21, 2012 | 39.61 | 39.67 | 39.03 | 39.06 | 1,075,322 | -0.16(-0.40%) |
Sep 20, 2012 | 39.27 | 39.39 | 39.04 | 39.22 | 962,082 | -0.27(-0.67%) |
Sep 19, 2012 | 39.62 | 39.70 | 39.24 | 39.48 | 1,047,774 | -0.14(-0.35%) |
Sep 18, 2012 | 39.59 | 39.71 | 39.27 | 39.62 | 898,644 | -0.03(-0.07%) |
Sep 17, 2012 | 39.70 | 39.83 | 39.50 | 39.65 | 675,311 | -0.12(-0.30%) |
Sep 14, 2012 | 40.06 | 40.18 | 39.66 | 39.77 | 1,173,500 | -0.24(-0.60%) |
Sep 13, 2012 | 39.52 | 40.24 | 39.42 | 40.01 | 919,056 | +0.47(+1.19%) |
Sep 12, 2012 | 39.36 | 39.71 | 39.11 | 39.54 | 1,504,176 | +0.07(+0.19%) |
Sep 11, 2012 | 39.38 | 39.60 | 39.24 | 39.47 | 520,262 | +0.24(+0.61%) |
Sep 10, 2012 | 39.14 | 39.51 | 39.09 | 39.23 | 574,594 | -0.08(-0.21%) |
Sep 07, 2012 | 39.39 | 39.46 | 39.23 | 39.31 | 527,041 | +0.08(+0.21%) |
Sep 06, 2012 | 38.95 | 39.36 | 38.95 | 39.23 | 679,964 | +0.47(+1.21%) |
Sep 05, 2012 | 38.42 | 38.95 | 38.30 | 38.76 | 864,291 | +0.37(+0.96%) |
Sep 04, 2012 | 38.75 | 38.75 | 38.15 | 38.39 | 706,851 | -0.36(-0.92%) |
Aug 31, 2012 | 38.59 | 39.03 | 38.58 | 38.75 | 903,998 | +0.33(+0.86%) |
Aug 30, 2012 | 38.30 | 38.58 | 38.22 | 38.42 | 691,430 | +0.03(+0.07%) |
Aug 29, 2012 | 38.26 | 38.47 | 38.20 | 38.39 | 570,814 | -0.06(-0.17%) |
Aug 27, 2012 | 38.63 | 38.74 | 38.43 | 38.46 | 419,931 | -0.16(-0.43%) |
Aug 24, 2012 | 38.57 | 38.69 | 38.44 | 38.62 | 468,964 | -0.04(-0.09%) |
Aug 23, 2012 | 39.18 | 39.18 | 38.61 | 38.66 | 555,206 | -0.54(-1.38%) |
Aug 22, 2012 | 38.82 | 39.23 | 38.64 | 39.20 | 873,662 | +0.30(+0.78%) |
Aug 21, 2012 | 39.31 | 39.39 | 38.82 | 38.90 | 629,871 | -0.44(-1.12%) |
Aug 20, 2012 | 39.42 | 39.61 | 39.10 | 39.34 | 509,283 | -0.14(-0.35%) |
Aug 17, 2012 | 39.67 | 39.78 | 39.40 | 39.47 | 792,423 | -0.07(-0.19%) |
Aug 16, 2012 | 39.05 | 39.66 | 38.98 | 39.55 | 770,264 | +0.45(+1.15%) |
Aug 15, 2012 | 38.46 | 39.22 | 38.42 | 39.10 | 1,105,687 | +0.59(+1.52%) |
Aug 14, 2012 | 38.66 | 38.73 | 38.46 | 38.51 | 694,092 | -0.01(-0.02%) |
Aug 13, 2012 | 38.41 | 38.56 | 38.29 | 38.52 | 426,769 | +0.01(+0.02%) |
Aug 10, 2012 | 38.16 | 38.52 | 37.96 | 38.51 | 516,470 | +0.26(+0.67%) |
Aug 09, 2012 | 37.91 | 38.42 | 37.91 | 38.25 | 606,885 | +0.28(+0.75%) |
Aug 08, 2012 | 37.69 | 38.32 | 37.44 | 37.97 | 1,314,898 | -0.11(-0.29%) |
Aug 07, 2012 | 37.96 | 38.31 | 37.55 | 38.08 | 983,561 | +0.26(+0.68%) |
Aug 06, 2012 | 37.71 | 38.00 | 37.65 | 37.82 | 671,507 | +0.15(+0.39%) |
Aug 03, 2012 | 36.87 | 37.85 | 36.87 | 37.68 | 1,107,203 | +1.38(+3.79%) |
Aug 02, 2012 | 36.78 | 36.92 | 36.05 | 36.30 | 1,356,521 | -0.77(-2.08%) |
Aug 01, 2012 | 38.08 | 38.11 | 37.02 | 37.07 | 1,444,719 | -1.03(-2.69%) |
Jul 31, 2012 | 38.35 | 38.50 | 38.08 | 38.10 | 806,022 | -0.31(-0.81%) |
Jul 30, 2012 | 38.35 | 38.48 | 38.01 | 38.41 | 790,637 | +0.01(+0.02%) |
Jul 27, 2012 | 37.79 | 38.54 | 37.48 | 38.40 | 1,353,540 | +0.85(+2.27%) |
Jul 26, 2012 | 38.58 | 38.97 | 37.19 | 37.55 | 1,691,016 | +0.39(+1.06%) |
Jul 25, 2012 | 37.60 | 37.61 | 36.93 | 37.15 | 1,145,784 | -0.27(-0.73%) |
Jul 24, 2012 | 37.81 | 38.00 | 37.12 | 37.43 | 835,259 | -0.47(-1.23%) |
Jul 23, 2012 | 37.73 | 38.03 | 37.44 | 37.90 | 532,441 | -0.39(-1.03%) |
Jul 20, 2012 | 38.51 | 38.55 | 38.11 | 38.29 | 848,520 | -0.50(-1.28%) |
Jul 19, 2012 | 38.17 | 38.83 | 38.09 | 38.79 | 1,127,016 | +0.73(+1.93%) |
Jul 18, 2012 | 37.78 | 38.08 | 37.72 | 38.05 | 926,427 | +0.12(+0.31%) |
Jul 17, 2012 | 37.80 | 38.02 | 37.55 | 37.93 | 768,802 | +0.35(+0.93%) |
Jul 16, 2012 | 37.87 | 37.87 | 37.39 | 37.58 | 910,966 | -0.21(-0.56%) |
Jul 13, 2012 | 36.87 | 37.95 | 36.80 | 37.80 | 1,095,653 | +1.08(+2.95%) |
Jul 12, 2012 | 36.86 | 36.91 | 36.38 | 36.71 | 927,287 | -0.30(-0.82%) |
Jul 11, 2012 | 37.31 | 37.34 | 36.73 | 37.02 | 1,192,340 | -0.37(-0.98%) |
Jul 10, 2012 | 37.33 | 37.61 | 37.06 | 37.38 | 1,308,438 | +0.28(+0.74%) |
Jul 09, 2012 | 37.23 | 37.35 | 36.80 | 37.11 | 744,740 | -0.09(-0.25%) |
Jul 06, 2012 | 37.14 | 37.35 | 37.07 | 37.20 | 571,036 | -0.21(-0.56%) |
Jul 05, 2012 | 37.50 | 37.69 | 37.40 | 37.41 | 668,026 | -0.22(-0.58%) |
Jul 03, 2012 | 37.11 | 37.63 | 37.05 | 37.63 | 505,553 | +0.49(+1.31%) |