Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.70 | 38.93 | 38.56 | 38.75 | 891,325 | -0.02(-0.05%) |
Sep 27, 2012 | 38.59 | 38.81 | 38.46 | 38.77 | 737,468 | +0.30(+0.78%) |
Sep 26, 2012 | 38.76 | 38.91 | 38.39 | 38.47 | 1,272,268 | -0.26(-0.68%) |
Sep 25, 2012 | 39.13 | 39.17 | 38.67 | 38.73 | 971,054 | -0.25(-0.65%) |
Sep 24, 2012 | 38.78 | 39.16 | 38.68 | 38.99 | 764,746 | +0.08(+0.19%) |
Sep 21, 2012 | 39.12 | 39.30 | 38.88 | 38.91 | 2,410,183 | -0.01(-0.02%) |
Sep 20, 2012 | 39.02 | 39.06 | 38.68 | 38.92 | 928,367 | -0.26(-0.67%) |
Sep 19, 2012 | 39.57 | 39.59 | 39.17 | 39.18 | 787,506 | -0.31(-0.78%) |
Sep 18, 2012 | 39.72 | 39.72 | 39.27 | 39.49 | 933,836 | -0.23(-0.57%) |
Sep 17, 2012 | 40.07 | 40.22 | 39.63 | 39.72 | 741,502 | -0.38(-0.94%) |
Sep 14, 2012 | 39.96 | 40.25 | 39.53 | 40.09 | 945,516 | +0.35(+0.87%) |
Sep 13, 2012 | 38.83 | 39.80 | 38.68 | 39.75 | 1,280,762 | +0.88(+2.27%) |
Sep 12, 2012 | 39.04 | 39.13 | 38.77 | 38.86 | 741,070 | -0.09(-0.24%) |
Sep 11, 2012 | 38.69 | 38.99 | 38.56 | 38.96 | 710,978 | +0.25(+0.65%) |
Sep 10, 2012 | 38.76 | 38.92 | 38.64 | 38.70 | 555,592 | +0.03(+0.07%) |
Sep 07, 2012 | 38.57 | 38.84 | 38.45 | 38.68 | 849,975 | +0.23(+0.61%) |
Sep 06, 2012 | 38.56 | 38.85 | 38.40 | 38.44 | 1,376,039 | +0.00(+0.00%) |
Sep 05, 2012 | 38.50 | 38.55 | 38.30 | 38.44 | 1,126,410 | +0.13(+0.34%) |
Sep 04, 2012 | 38.13 | 38.37 | 37.96 | 38.31 | 839,037 | +0.13(+0.34%) |
Aug 31, 2012 | 37.93 | 38.24 | 37.88 | 38.18 | 925,722 | +0.38(+0.99%) |
Aug 30, 2012 | 37.75 | 37.92 | 37.55 | 37.80 | 536,105 | -0.11(-0.30%) |
Aug 29, 2012 | 37.74 | 38.04 | 37.52 | 37.92 | 643,940 | +0.01(+0.03%) |
Aug 27, 2012 | 37.79 | 38.15 | 37.69 | 37.90 | 812,223 | +0.18(+0.47%) |
Aug 24, 2012 | 37.16 | 37.76 | 37.13 | 37.72 | 780,101 | +0.43(+1.16%) |
Aug 23, 2012 | 37.85 | 37.91 | 37.26 | 37.29 | 1,139,779 | -0.63(-1.66%) |
Aug 22, 2012 | 37.95 | 38.13 | 37.77 | 37.92 | 613,941 | -0.05(-0.12%) |
Aug 21, 2012 | 38.14 | 38.24 | 37.88 | 37.97 | 975,391 | -0.11(-0.30%) |
Aug 20, 2012 | 37.88 | 38.18 | 37.88 | 38.08 | 930,568 | +0.12(+0.32%) |
Aug 17, 2012 | 38.07 | 38.23 | 37.89 | 37.96 | 951,709 | -0.04(-0.10%) |
Aug 16, 2012 | 37.96 | 38.05 | 37.83 | 38.00 | 821,776 | +0.08(+0.20%) |
Aug 15, 2012 | 37.97 | 38.07 | 37.88 | 37.92 | 585,246 | -0.05(-0.12%) |
Aug 14, 2012 | 38.14 | 38.24 | 37.87 | 37.97 | 936,061 | +0.03(+0.07%) |
Aug 13, 2012 | 37.96 | 38.00 | 37.81 | 37.94 | 543,620 | -0.05(-0.12%) |
Aug 10, 2012 | 37.89 | 38.04 | 37.81 | 37.99 | 548,499 | +0.04(+0.10%) |
Aug 09, 2012 | 37.79 | 38.12 | 37.79 | 37.95 | 790,043 | +0.01(+0.02%) |
Aug 08, 2012 | 37.88 | 38.14 | 37.74 | 37.94 | 625,515 | -0.11(-0.30%) |
Aug 07, 2012 | 38.01 | 38.23 | 37.98 | 38.05 | 785,918 | +0.15(+0.40%) |
Aug 06, 2012 | 37.93 | 38.18 | 37.89 | 37.90 | 794,036 | +0.07(+0.17%) |
Aug 03, 2012 | 37.57 | 37.86 | 37.38 | 37.84 | 1,107,922 | +0.83(+2.26%) |
Aug 02, 2012 | 36.81 | 37.07 | 36.61 | 37.00 | 1,316,720 | +0.01(+0.03%) |
Aug 01, 2012 | 37.31 | 37.36 | 36.80 | 36.99 | 1,292,250 | -0.13(-0.35%) |
Jul 31, 2012 | 36.97 | 37.37 | 36.95 | 37.12 | 2,057,879 | +0.05(+0.13%) |
Jul 30, 2012 | 38.47 | 38.47 | 36.67 | 37.08 | 2,834,499 | -2.03(-5.18%) |
Jul 27, 2012 | 38.72 | 39.18 | 38.44 | 39.10 | 1,311,054 | +0.67(+1.73%) |
Jul 26, 2012 | 38.41 | 38.55 | 38.20 | 38.44 | 1,352,991 | +0.65(+1.71%) |
Jul 25, 2012 | 37.94 | 38.10 | 37.71 | 37.79 | 743,183 | +0.00(+0.00%) |
Jul 24, 2012 | 38.00 | 38.02 | 37.43 | 37.79 | 799,000 | -0.16(-0.42%) |
Jul 23, 2012 | 37.77 | 38.05 | 37.65 | 37.95 | 828,684 | -0.08(-0.20%) |
Jul 20, 2012 | 38.21 | 38.32 | 37.99 | 38.02 | 989,477 | -0.41(-1.07%) |
Jul 19, 2012 | 38.70 | 38.90 | 38.34 | 38.44 | 1,696,017 | -0.03(-0.07%) |
Jul 18, 2012 | 38.04 | 38.62 | 38.00 | 38.47 | 1,797,750 | +0.28(+0.74%) |
Jul 17, 2012 | 38.32 | 38.37 | 37.80 | 38.18 | 978,821 | +0.03(+0.07%) |
Jul 16, 2012 | 38.18 | 38.26 | 37.93 | 38.16 | 993,869 | -0.20(-0.51%) |
Jul 13, 2012 | 37.61 | 38.35 | 37.57 | 38.35 | 1,181,447 | +0.76(+2.02%) |
Jul 12, 2012 | 37.55 | 37.73 | 37.35 | 37.59 | 719,560 | -0.24(-0.64%) |
Jul 11, 2012 | 37.52 | 37.94 | 37.40 | 37.84 | 1,149,981 | +0.38(+1.00%) |
Jul 10, 2012 | 37.93 | 38.07 | 37.31 | 37.46 | 936,766 | -0.23(-0.62%) |
Jul 09, 2012 | 37.98 | 38.02 | 37.55 | 37.70 | 696,209 | -0.28(-0.74%) |
Jul 06, 2012 | 37.65 | 38.01 | 37.65 | 37.98 | 942,834 | -0.08(-0.22%) |
Jul 05, 2012 | 38.61 | 38.73 | 38.03 | 38.06 | 1,172,837 | -0.70(-1.81%) |
Jul 03, 2012 | 38.48 | 38.96 | 38.48 | 38.77 | 951,390 | +0.31(+0.80%) |