Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.34 | 41.38 | 40.98 | 41.14 | 22,466 | -0.70(-1.67%) |
Sep 27, 2012 | 41.34 | 41.88 | 41.25 | 41.84 | 17,186 | +0.21(+0.50%) |
Sep 26, 2012 | 41.46 | 41.82 | 41.36 | 41.63 | 9,150 | -0.46(-1.09%) |
Sep 25, 2012 | 42.43 | 42.68 | 42.05 | 42.09 | 70,105 | +0.11(+0.26%) |
Sep 24, 2012 | 41.83 | 42.03 | 41.70 | 41.98 | 26,466 | -0.38(-0.90%) |
Sep 21, 2012 | 42.57 | 42.67 | 42.18 | 42.36 | 12,546 | -0.07(-0.16%) |
Sep 20, 2012 | 42.38 | 42.64 | 41.95 | 42.43 | 18,329 | -0.17(-0.40%) |
Sep 19, 2012 | 42.46 | 42.88 | 42.45 | 42.60 | 21,912 | +0.47(+1.12%) |
Sep 18, 2012 | 42.04 | 42.40 | 41.98 | 42.13 | 8,441 | +0.43(+1.03%) |
Sep 17, 2012 | 41.91 | 42.05 | 41.68 | 41.70 | 13,663 | -0.66(-1.56%) |
Sep 14, 2012 | 41.95 | 42.39 | 41.60 | 42.36 | 50,354 | +0.64(+1.53%) |
Sep 13, 2012 | 40.86 | 41.74 | 40.73 | 41.72 | 39,520 | +1.01(+2.49%) |
Sep 12, 2012 | 40.77 | 41.10 | 40.66 | 40.71 | 147,982 | -0.10(-0.26%) |
Sep 11, 2012 | 40.31 | 41.15 | 40.31 | 40.81 | 118,127 | +0.01(+0.02%) |
Sep 10, 2012 | 40.97 | 41.05 | 40.70 | 40.80 | 29,252 | -0.30(-0.73%) |
Sep 07, 2012 | 40.81 | 41.10 | 40.76 | 41.10 | 27,464 | +0.52(+1.28%) |
Sep 06, 2012 | 40.05 | 40.73 | 40.05 | 40.58 | 22,215 | +0.58(+1.45%) |
Sep 05, 2012 | 39.73 | 40.04 | 39.63 | 40.00 | 15,117 | +0.80(+2.04%) |
Sep 04, 2012 | 39.22 | 39.32 | 39.03 | 39.20 | 217,500 | +0.16(+0.41%) |
Aug 31, 2012 | 39.31 | 39.43 | 38.99 | 39.04 | 8,477 | +0.53(+1.38%) |
Aug 30, 2012 | 38.82 | 38.89 | 38.24 | 38.51 | 6,658 | -0.56(-1.43%) |
Aug 29, 2012 | 39.12 | 39.20 | 38.93 | 39.07 | 34,704 | +0.11(+0.28%) |
Aug 27, 2012 | 38.93 | 39.25 | 38.93 | 38.96 | 8,266 | -0.03(-0.08%) |
Aug 24, 2012 | 38.71 | 39.15 | 38.68 | 38.99 | 27,559 | +0.29(+0.75%) |
Aug 23, 2012 | 38.97 | 39.06 | 38.66 | 38.70 | 11,810 | -0.17(-0.44%) |
Aug 22, 2012 | 38.56 | 38.98 | 38.44 | 38.87 | 16,288 | -0.26(-0.66%) |
Aug 21, 2012 | 39.17 | 39.53 | 39.09 | 39.13 | 10,621 | +0.16(+0.41%) |
Aug 20, 2012 | 39.12 | 39.15 | 38.91 | 38.97 | 7,537 | +0.07(+0.18%) |
Aug 17, 2012 | 38.87 | 38.92 | 38.67 | 38.90 | 8,994 | +0.20(+0.52%) |
Aug 16, 2012 | 38.42 | 38.73 | 38.37 | 38.70 | 11,857 | +0.47(+1.23%) |
Aug 15, 2012 | 38.13 | 38.30 | 38.07 | 38.23 | 7,263 | +0.20(+0.53%) |
Aug 14, 2012 | 38.21 | 38.34 | 38.03 | 38.03 | 12,364 | +0.22(+0.58%) |
Aug 13, 2012 | 37.72 | 38.09 | 37.72 | 37.81 | 10,046 | -0.07(-0.18%) |
Aug 11, 2012 | 37.36 | 37.94 | 37.36 | 37.88 | 21,339 | +0.00(+0.00%) |
Aug 10, 2012 | 37.36 | 37.94 | 37.36 | 37.88 | 21,339 | +0.25(+0.66%) |
Aug 09, 2012 | 37.54 | 37.85 | 37.48 | 37.63 | 15,563 | -0.35(-0.92%) |
Aug 08, 2012 | 37.74 | 38.13 | 37.74 | 37.98 | 9,991 | -0.31(-0.81%) |
Aug 07, 2012 | 38.49 | 38.60 | 38.13 | 38.29 | 9,873 | +0.04(+0.10%) |
Aug 06, 2012 | 38.32 | 38.45 | 38.05 | 38.25 | 20,336 | +0.25(+0.66%) |
Aug 03, 2012 | 37.33 | 38.00 | 37.33 | 38.00 | 11,503 | +2.00(+5.56%) |
Aug 02, 2012 | 36.46 | 36.73 | 35.71 | 36.00 | 30,931 | -1.52(-4.05%) |
Aug 01, 2012 | 37.63 | 37.63 | 37.19 | 37.52 | 22,203 | -0.11(-0.29%) |
Jul 31, 2012 | 37.64 | 37.74 | 37.52 | 37.63 | 11,467 | -0.07(-0.19%) |
Jul 30, 2012 | 37.95 | 38.07 | 37.70 | 37.70 | 10,457 | -0.43(-1.13%) |
Jul 27, 2012 | 37.27 | 38.13 | 37.27 | 38.13 | 15,449 | +0.96(+2.58%) |
Jul 26, 2012 | 36.88 | 37.30 | 36.88 | 37.17 | 11,996 | +1.43(+4.00%) |
Jul 25, 2012 | 35.99 | 36.00 | 35.50 | 35.74 | 15,609 | +0.32(+0.90%) |
Jul 24, 2012 | 35.94 | 35.94 | 35.25 | 35.42 | 20,483 | -0.04(-0.11%) |
Jul 23, 2012 | 35.06 | 35.61 | 35.00 | 35.46 | 6,660 | -1.04(-2.84%) |
Jul 20, 2012 | 36.63 | 36.69 | 36.34 | 36.50 | 11,270 | -0.40(-1.09%) |
Jul 19, 2012 | 36.64 | 36.98 | 36.58 | 36.90 | 17,988 | +1.01(+2.81%) |
Jul 18, 2012 | 35.62 | 35.89 | 35.62 | 35.89 | 15,852 | +0.01(+0.03%) |
Jul 17, 2012 | 35.91 | 35.97 | 35.47 | 35.88 | 26,337 | +0.36(+1.01%) |
Jul 16, 2012 | 35.12 | 35.59 | 34.85 | 35.52 | 37,276 | -0.01(-0.03%) |
Jul 14, 2012 | 34.84 | 35.54 | 34.84 | 35.53 | 9,055 | +0.00(+0.00%) |
Jul 13, 2012 | 34.84 | 35.54 | 34.84 | 35.53 | 9,055 | +0.91(+2.63%) |
Jul 12, 2012 | 34.35 | 34.65 | 34.25 | 34.62 | 18,443 | -0.58(-1.65%) |
Jul 11, 2012 | 35.08 | 35.20 | 34.84 | 35.20 | 19,618 | -0.34(-0.96%) |
Jul 10, 2012 | 36.18 | 36.27 | 35.54 | 35.54 | 21,642 | +0.08(+0.23%) |
Jul 09, 2012 | 35.33 | 35.46 | 35.22 | 35.46 | 25,367 | -0.07(-0.20%) |
Jul 06, 2012 | 35.41 | 35.59 | 35.37 | 35.53 | 15,622 | -1.10(-3.00%) |
Jul 05, 2012 | 36.39 | 36.70 | 36.18 | 36.63 | 10,862 | -0.04(-0.11%) |
Jul 03, 2012 | 36.17 | 36.74 | 36.17 | 36.67 | 14,408 | +0.54(+1.49%) |