Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.52 | 43.13 | 42.52 | 42.67 | 1,391 | -0.40(-0.93%) |
Sep 27, 2012 | 42.71 | 43.12 | 42.71 | 43.07 | 1,310 | -0.05(-0.11%) |
Sep 26, 2012 | 43.14 | 43.14 | 42.84 | 43.12 | 813 | +0.41(+0.95%) |
Sep 25, 2012 | 43.75 | 43.75 | 42.62 | 42.71 | 5,385 | -0.46(-1.06%) |
Sep 24, 2012 | 43.28 | 43.28 | 43.17 | 43.17 | 2,765 | +0.08(+0.18%) |
Sep 21, 2012 | 43.79 | 43.79 | 42.69 | 43.09 | 7,455 | -0.08(-0.18%) |
Sep 20, 2012 | 43.42 | 43.42 | 42.52 | 43.17 | 1,096 | +0.39(+0.92%) |
Sep 19, 2012 | 42.88 | 42.88 | 42.52 | 42.78 | 2,615 | +0.03(+0.08%) |
Sep 18, 2012 | 42.52 | 42.90 | 42.52 | 42.75 | 2,416 | -0.11(-0.26%) |
Sep 17, 2012 | 43.14 | 43.50 | 42.57 | 42.86 | 2,276 | -1.30(-2.93%) |
Sep 14, 2012 | 42.52 | 44.15 | 42.52 | 44.15 | 4,052 | +2.30(+5.50%) |
Sep 13, 2012 | 42.52 | 42.52 | 41.82 | 41.85 | 2,734 | -0.61(-1.45%) |
Sep 12, 2012 | 42.35 | 42.47 | 42.35 | 42.47 | 432 | +0.54(+1.30%) |
Sep 11, 2012 | 42.36 | 42.36 | 41.08 | 41.92 | 1,718 | -0.22(-0.53%) |
Sep 10, 2012 | 42.52 | 43.17 | 41.33 | 42.14 | 14,292 | -0.48(-1.14%) |
Sep 07, 2012 | 43.17 | 43.17 | 42.52 | 42.63 | 3,840 | -1.23(-2.80%) |
Sep 06, 2012 | 43.92 | 43.92 | 43.23 | 43.86 | 4,629 | +0.50(+1.15%) |
Sep 05, 2012 | 42.52 | 44.02 | 42.52 | 43.36 | 14,220 | +1.63(+3.90%) |
Sep 04, 2012 | 41.90 | 41.90 | 40.92 | 41.73 | 1,547 | +0.82(+2.00%) |
Aug 31, 2012 | 41.82 | 41.82 | 37.09 | 40.92 | 2,317 | -0.52(-1.25%) |
Aug 30, 2012 | 41.77 | 41.77 | 41.43 | 41.43 | 305 | -0.80(-1.89%) |
Aug 29, 2012 | 42.31 | 42.31 | 41.86 | 42.23 | 773 | +2.09(+5.20%) |
Aug 27, 2012 | 40.44 | 40.44 | 38.77 | 40.14 | 1,934 | +0.23(+0.57%) |
Aug 24, 2012 | 39.86 | 40.18 | 39.86 | 39.91 | 2,308 | +0.39(+0.98%) |
Aug 23, 2012 | 39.39 | 39.54 | 39.01 | 39.53 | 45,583 | -0.25(-0.64%) |
Aug 22, 2012 | 38.88 | 39.86 | 38.88 | 39.78 | 5,154 | +0.91(+2.34%) |
Aug 21, 2012 | 39.16 | 40.12 | 38.27 | 38.88 | 1,400 | -0.32(-0.82%) |
Aug 20, 2012 | 39.47 | 39.47 | 38.06 | 39.20 | 2,444 | -0.71(-1.78%) |
Aug 17, 2012 | 38.53 | 40.31 | 38.53 | 39.91 | 2,341 | +0.99(+2.53%) |
Aug 16, 2012 | 38.26 | 39.17 | 38.26 | 38.92 | 1,532 | +0.89(+2.34%) |
Aug 15, 2012 | 37.72 | 38.03 | 37.60 | 38.03 | 1,815 | +0.10(+0.26%) |
Aug 14, 2012 | 37.85 | 38.54 | 37.85 | 37.93 | 2,448 | +0.48(+1.29%) |
Aug 13, 2012 | 35.92 | 37.91 | 35.92 | 37.45 | 5,370 | +1.68(+4.69%) |
Aug 10, 2012 | 35.28 | 35.94 | 35.28 | 35.77 | 5,430 | +0.48(+1.37%) |
Aug 09, 2012 | 35.11 | 35.54 | 34.63 | 35.29 | 9,974 | +0.01(+0.02%) |
Aug 08, 2012 | 35.49 | 35.49 | 34.99 | 35.28 | 4,152 | -0.08(-0.24%) |
Aug 07, 2012 | 34.15 | 35.37 | 32.67 | 35.37 | 8,693 | +1.63(+4.82%) |
Aug 06, 2012 | 34.11 | 34.30 | 33.56 | 33.74 | 2,396 | -0.10(-0.29%) |
Aug 03, 2012 | 34.81 | 35.01 | 33.66 | 33.84 | 8,258 | -0.16(-0.46%) |
Aug 02, 2012 | 33.81 | 35.89 | 33.81 | 34.00 | 2,482 | +0.32(+0.95%) |
Aug 01, 2012 | 34.37 | 34.63 | 33.65 | 33.67 | 5,615 | -1.29(-3.68%) |
Jul 31, 2012 | 35.01 | 35.01 | 31.47 | 34.96 | 8,260 | +0.23(+0.66%) |
Jul 30, 2012 | 35.00 | 35.00 | 34.73 | 34.73 | 517 | -0.37(-1.06%) |
Jul 27, 2012 | 34.69 | 35.11 | 34.69 | 35.11 | 1,965 | +0.35(+1.00%) |
Jul 26, 2012 | 34.49 | 34.76 | 32.96 | 34.76 | 7,216 | +0.00(+0.00%) |
Jul 25, 2012 | 34.06 | 35.41 | 34.06 | 34.76 | 5,633 | +0.69(+2.03%) |
Jul 24, 2012 | 34.80 | 35.35 | 32.92 | 34.07 | 12,334 | -0.70(-2.01%) |
Jul 23, 2012 | 34.75 | 36.26 | 34.24 | 34.77 | 6,255 | -0.30(-0.86%) |
Jul 20, 2012 | 37.67 | 37.67 | 34.74 | 35.07 | 8,593 | -2.55(-6.79%) |
Jul 19, 2012 | 37.98 | 37.98 | 37.62 | 37.62 | 785 | +0.00(+0.00%) |
Jul 18, 2012 | 37.64 | 37.64 | 37.62 | 37.62 | 947 | +0.41(+1.11%) |
Jul 17, 2012 | 38.49 | 38.50 | 36.62 | 37.21 | 3,997 | -1.02(-2.67%) |
Jul 16, 2012 | 36.92 | 39.16 | 33.69 | 38.23 | 12,713 | +0.28(+0.74%) |
Jul 13, 2012 | 36.60 | 37.95 | 36.60 | 37.95 | 4,078 | +1.00(+2.71%) |
Jul 12, 2012 | 37.21 | 37.57 | 36.59 | 36.95 | 11,041 | -0.41(-1.10%) |
Jul 11, 2012 | 37.23 | 37.36 | 37.09 | 37.36 | 1,017 | +0.25(+0.69%) |
Jul 10, 2012 | 37.25 | 37.25 | 36.59 | 37.11 | 19,125 | +0.39(+1.07%) |
Jul 09, 2012 | 38.63 | 38.63 | 36.71 | 36.71 | 11,925 | -1.52(-3.97%) |
Jul 06, 2012 | 39.73 | 39.73 | 37.57 | 38.23 | 5,208 | -1.63(-4.10%) |
Jul 05, 2012 | 39.75 | 40.05 | 39.75 | 39.86 | 4,691 | -0.19(-0.47%) |
Jul 03, 2012 | 37.90 | 40.19 | 37.90 | 40.05 | 4,986 | +1.91(+5.02%) |