Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.65 | 42.87 | 42.16 | 42.81 | 1,621,994 | +0.01(+0.03%) |
Sep 27, 2012 | 42.63 | 42.92 | 42.36 | 42.80 | 1,032,547 | +0.48(+1.13%) |
Sep 26, 2012 | 42.62 | 42.67 | 42.17 | 42.32 | 1,608,558 | -0.26(-0.60%) |
Sep 25, 2012 | 43.36 | 43.62 | 42.56 | 42.57 | 1,374,617 | -0.80(-1.84%) |
Sep 24, 2012 | 43.26 | 43.68 | 42.98 | 43.37 | 1,034,638 | +0.01(+0.03%) |
Sep 21, 2012 | 43.75 | 43.90 | 43.35 | 43.36 | 1,862,163 | -0.18(-0.40%) |
Sep 20, 2012 | 43.43 | 43.61 | 43.06 | 43.53 | 1,188,118 | -0.06(-0.15%) |
Sep 19, 2012 | 43.83 | 43.89 | 43.43 | 43.60 | 1,175,412 | -0.05(-0.12%) |
Sep 18, 2012 | 43.70 | 44.04 | 43.51 | 43.65 | 1,757,973 | -0.36(-0.82%) |
Sep 17, 2012 | 44.35 | 44.48 | 43.78 | 44.01 | 1,886,869 | -0.50(-1.12%) |
Sep 14, 2012 | 43.23 | 44.62 | 43.23 | 44.51 | 2,454,180 | +1.03(+2.38%) |
Sep 13, 2012 | 42.30 | 43.51 | 41.96 | 43.47 | 2,701,708 | +0.62(+1.44%) |
Sep 12, 2012 | 42.84 | 43.14 | 42.70 | 42.86 | 1,013,095 | +0.20(+0.48%) |
Sep 11, 2012 | 42.66 | 42.88 | 42.55 | 42.65 | 1,127,191 | +0.11(+0.25%) |
Sep 10, 2012 | 42.63 | 43.04 | 42.50 | 42.55 | 1,153,636 | -0.10(-0.24%) |
Sep 07, 2012 | 42.79 | 43.10 | 42.49 | 42.65 | 1,657,588 | +0.07(+0.17%) |
Sep 06, 2012 | 41.37 | 42.67 | 41.37 | 42.57 | 1,661,144 | +1.33(+3.21%) |
Sep 05, 2012 | 41.58 | 41.85 | 41.11 | 41.25 | 1,529,300 | -0.45(-1.09%) |
Sep 04, 2012 | 41.35 | 41.76 | 41.27 | 41.70 | 1,113,468 | +0.37(+0.90%) |
Aug 31, 2012 | 41.38 | 41.69 | 41.11 | 41.33 | 969,979 | +0.04(+0.10%) |
Aug 30, 2012 | 40.97 | 41.47 | 40.80 | 41.29 | 965,181 | +0.00(+0.00%) |
Aug 29, 2012 | 41.84 | 41.86 | 41.23 | 41.29 | 2,233,278 | -0.32(-0.78%) |
Aug 27, 2012 | 42.35 | 42.36 | 41.56 | 41.61 | 881,149 | -0.59(-1.39%) |
Aug 24, 2012 | 41.33 | 42.29 | 41.23 | 42.20 | 1,383,857 | +0.73(+1.75%) |
Aug 23, 2012 | 41.71 | 41.73 | 41.35 | 41.47 | 846,403 | -0.34(-0.82%) |
Aug 22, 2012 | 41.80 | 41.90 | 41.44 | 41.81 | 964,794 | -0.05(-0.11%) |
Aug 21, 2012 | 41.79 | 42.38 | 41.71 | 41.86 | 1,056,435 | +0.09(+0.23%) |
Aug 20, 2012 | 41.81 | 41.93 | 41.43 | 41.77 | 1,081,556 | -0.19(-0.45%) |
Aug 17, 2012 | 42.23 | 42.38 | 41.66 | 41.95 | 1,197,172 | -0.19(-0.45%) |
Aug 16, 2012 | 41.31 | 42.23 | 41.21 | 42.14 | 1,632,920 | +0.71(+1.70%) |
Aug 15, 2012 | 40.98 | 41.46 | 40.95 | 41.44 | 619,766 | +0.38(+0.93%) |
Aug 14, 2012 | 41.19 | 41.33 | 40.95 | 41.05 | 808,846 | -0.03(-0.07%) |
Aug 13, 2012 | 40.97 | 41.13 | 40.48 | 41.08 | 910,730 | +0.09(+0.23%) |
Aug 10, 2012 | 40.97 | 41.09 | 40.67 | 40.99 | 1,043,225 | -0.06(-0.15%) |
Aug 09, 2012 | 40.99 | 41.24 | 40.76 | 41.05 | 1,093,018 | +0.16(+0.40%) |
Aug 08, 2012 | 41.32 | 41.47 | 40.84 | 40.88 | 1,571,153 | -0.59(-1.41%) |
Aug 07, 2012 | 40.97 | 41.87 | 40.89 | 41.47 | 1,118,220 | +0.67(+1.63%) |
Aug 06, 2012 | 41.02 | 41.18 | 40.70 | 40.80 | 1,424,324 | -0.10(-0.25%) |
Aug 03, 2012 | 40.60 | 41.05 | 40.43 | 40.90 | 1,560,412 | +1.14(+2.86%) |
Aug 02, 2012 | 40.02 | 40.31 | 39.36 | 39.77 | 2,026,999 | -0.71(-1.75%) |
Aug 01, 2012 | 41.23 | 41.25 | 40.43 | 40.47 | 1,920,977 | -0.39(-0.95%) |
Jul 31, 2012 | 40.39 | 41.03 | 40.28 | 40.86 | 2,155,766 | +0.36(+0.88%) |
Jul 30, 2012 | 41.07 | 41.36 | 40.41 | 40.51 | 2,800,742 | -0.69(-1.68%) |
Jul 27, 2012 | 40.71 | 41.48 | 40.45 | 41.20 | 1,943,268 | +1.01(+2.51%) |
Jul 26, 2012 | 40.37 | 40.66 | 39.86 | 40.19 | 2,577,405 | +0.52(+1.32%) |
Jul 25, 2012 | 39.72 | 40.19 | 39.58 | 39.67 | 3,301,050 | -1.15(-2.82%) |
Jul 24, 2012 | 41.21 | 41.21 | 40.35 | 40.82 | 2,097,389 | -0.30(-0.72%) |
Jul 23, 2012 | 40.61 | 41.37 | 40.31 | 41.11 | 1,487,498 | -0.24(-0.57%) |
Jul 20, 2012 | 41.87 | 42.12 | 41.33 | 41.35 | 3,741,894 | -0.83(-1.96%) |
Jul 19, 2012 | 42.28 | 42.65 | 42.03 | 42.18 | 1,934,717 | -0.17(-0.40%) |
Jul 18, 2012 | 41.57 | 42.41 | 41.56 | 42.34 | 1,772,588 | +0.59(+1.40%) |
Jul 17, 2012 | 41.91 | 42.17 | 41.11 | 41.76 | 1,385,103 | +0.15(+0.37%) |
Jul 16, 2012 | 41.93 | 42.06 | 41.48 | 41.60 | 1,405,625 | -0.63(-1.50%) |
Jul 13, 2012 | 40.89 | 42.36 | 40.75 | 42.24 | 2,598,689 | +1.63(+4.01%) |
Jul 12, 2012 | 40.50 | 40.80 | 40.23 | 40.61 | 2,199,438 | -0.38(-0.92%) |
Jul 11, 2012 | 40.60 | 41.09 | 40.50 | 40.99 | 1,599,202 | +0.41(+1.01%) |
Jul 10, 2012 | 41.95 | 42.22 | 40.44 | 40.58 | 2,778,590 | -0.96(-2.30%) |
Jul 09, 2012 | 41.62 | 41.62 | 41.23 | 41.53 | 1,424,147 | -0.05(-0.13%) |
Jul 06, 2012 | 41.42 | 41.71 | 41.18 | 41.58 | 1,433,210 | -0.40(-0.96%) |
Jul 05, 2012 | 42.31 | 42.46 | 41.95 | 41.99 | 1,443,534 | -0.47(-1.11%) |
Jul 03, 2012 | 42.41 | 42.63 | 42.18 | 42.46 | 977,948 | +0.06(+0.14%) |