Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.61 | 44.61 | 44.19 | 44.53 | 93,776 | -0.09(-0.21%) |
Sep 27, 2012 | 44.78 | 44.90 | 44.52 | 44.63 | 76,560 | +0.19(+0.44%) |
Sep 26, 2012 | 44.11 | 44.61 | 44.00 | 44.43 | 207,769 | +0.11(+0.26%) |
Sep 25, 2012 | 44.36 | 44.68 | 44.31 | 44.32 | 82,558 | +0.12(+0.28%) |
Sep 24, 2012 | 44.61 | 44.63 | 44.08 | 44.20 | 179,737 | -0.44(-0.98%) |
Sep 21, 2012 | 44.95 | 45.06 | 44.59 | 44.63 | 67,545 | -0.34(-0.75%) |
Sep 20, 2012 | 44.31 | 44.97 | 44.31 | 44.97 | 297,971 | +0.12(+0.27%) |
Sep 19, 2012 | 44.63 | 44.95 | 44.58 | 44.85 | 126,628 | +0.15(+0.34%) |
Sep 18, 2012 | 44.55 | 44.82 | 44.48 | 44.70 | 123,371 | -0.05(-0.11%) |
Sep 17, 2012 | 44.78 | 44.91 | 44.59 | 44.75 | 213,986 | +0.02(+0.05%) |
Sep 14, 2012 | 44.76 | 45.05 | 44.64 | 44.73 | 173,322 | +0.05(+0.11%) |
Sep 13, 2012 | 43.99 | 44.71 | 43.80 | 44.68 | 307,154 | +0.80(+1.81%) |
Sep 12, 2012 | 44.32 | 44.45 | 43.68 | 43.88 | 164,724 | -0.06(-0.13%) |
Sep 11, 2012 | 43.91 | 44.09 | 43.84 | 43.94 | 158,370 | +0.31(+0.71%) |
Sep 10, 2012 | 43.83 | 43.97 | 43.47 | 43.63 | 135,864 | -0.19(-0.43%) |
Sep 07, 2012 | 43.67 | 43.89 | 43.50 | 43.82 | 213,084 | +0.65(+1.51%) |
Sep 06, 2012 | 42.89 | 43.39 | 42.77 | 43.16 | 114,900 | +0.67(+1.57%) |
Sep 05, 2012 | 42.50 | 42.71 | 42.41 | 42.50 | 115,020 | -0.06(-0.15%) |
Sep 04, 2012 | 42.91 | 42.96 | 42.49 | 42.56 | 199,110 | -0.52(-1.21%) |
Aug 31, 2012 | 43.11 | 43.21 | 42.73 | 43.09 | 298,414 | +0.29(+0.69%) |
Aug 30, 2012 | 42.90 | 42.99 | 42.59 | 42.79 | 272,898 | -0.22(-0.52%) |
Aug 29, 2012 | 43.10 | 43.24 | 43.01 | 43.01 | 55,315 | -0.06(-0.15%) |
Aug 27, 2012 | 43.49 | 43.49 | 43.01 | 43.08 | 90,096 | -0.42(-0.96%) |
Aug 24, 2012 | 43.46 | 43.77 | 43.29 | 43.49 | 128,220 | -0.24(-0.56%) |
Aug 23, 2012 | 43.69 | 43.76 | 43.34 | 43.74 | 169,238 | -0.06(-0.15%) |
Aug 22, 2012 | 43.90 | 44.08 | 43.70 | 43.80 | 220,192 | -0.33(-0.75%) |
Aug 21, 2012 | 44.24 | 44.40 | 44.00 | 44.13 | 199,954 | +0.14(+0.31%) |
Aug 20, 2012 | 43.67 | 44.38 | 43.60 | 44.00 | 285,833 | +0.04(+0.08%) |
Aug 17, 2012 | 43.22 | 44.03 | 43.20 | 43.96 | 202,533 | +0.54(+1.24%) |
Aug 16, 2012 | 43.00 | 43.54 | 42.89 | 43.42 | 154,806 | +0.22(+0.50%) |
Aug 15, 2012 | 43.02 | 43.26 | 42.99 | 43.21 | 37,154 | +0.09(+0.22%) |
Aug 14, 2012 | 43.16 | 43.24 | 42.81 | 43.11 | 187,033 | -0.03(-0.07%) |
Aug 13, 2012 | 43.14 | 43.15 | 42.77 | 43.14 | 167,346 | -0.10(-0.23%) |
Aug 10, 2012 | 43.14 | 43.48 | 43.10 | 43.24 | 83,795 | -0.19(-0.43%) |
Aug 09, 2012 | 43.50 | 43.72 | 43.24 | 43.43 | 191,325 | -0.07(-0.16%) |
Aug 08, 2012 | 43.19 | 43.59 | 43.19 | 43.50 | 132,833 | +0.42(+0.97%) |
Aug 07, 2012 | 44.02 | 44.09 | 43.07 | 43.09 | 174,561 | -0.52(-1.20%) |
Aug 06, 2012 | 43.49 | 43.78 | 43.42 | 43.61 | 118,589 | +0.20(+0.46%) |
Aug 03, 2012 | 42.78 | 43.50 | 42.66 | 43.41 | 302,972 | +1.05(+2.47%) |
Aug 02, 2012 | 42.38 | 42.72 | 42.22 | 42.36 | 342,125 | -0.48(-1.12%) |
Aug 01, 2012 | 43.75 | 43.94 | 42.74 | 42.84 | 674,487 | -1.06(-2.42%) |
Jul 31, 2012 | 44.08 | 44.22 | 43.87 | 43.90 | 84,352 | -0.26(-0.58%) |
Jul 30, 2012 | 43.93 | 44.38 | 43.93 | 44.16 | 90,108 | -0.04(-0.10%) |
Jul 27, 2012 | 44.02 | 44.20 | 43.51 | 44.20 | 207,575 | +0.52(+1.18%) |
Jul 26, 2012 | 44.29 | 44.73 | 43.62 | 43.69 | 218,041 | -0.14(-0.33%) |
Jul 25, 2012 | 43.91 | 44.21 | 43.80 | 43.83 | 272,470 | -0.08(-0.18%) |
Jul 24, 2012 | 44.10 | 44.25 | 43.72 | 43.91 | 325,539 | -0.35(-0.79%) |
Jul 23, 2012 | 44.00 | 44.68 | 43.95 | 44.26 | 136,236 | -0.75(-1.67%) |
Jul 20, 2012 | 44.94 | 45.23 | 44.90 | 45.01 | 301,786 | -0.39(-0.85%) |
Jul 19, 2012 | 45.40 | 45.46 | 45.08 | 45.40 | 302,382 | +0.32(+0.72%) |
Jul 18, 2012 | 44.53 | 45.15 | 44.53 | 45.08 | 113,015 | +0.27(+0.61%) |
Jul 17, 2012 | 44.57 | 45.29 | 44.51 | 44.81 | 161,754 | +0.33(+0.74%) |
Jul 16, 2012 | 44.68 | 44.68 | 44.33 | 44.48 | 174,639 | -0.04(-0.10%) |
Jul 13, 2012 | 44.27 | 44.69 | 44.27 | 44.52 | 97,267 | +0.58(+1.32%) |
Jul 12, 2012 | 43.90 | 44.33 | 43.90 | 43.94 | 236,942 | -0.39(-0.89%) |
Jul 11, 2012 | 44.18 | 44.39 | 44.06 | 44.33 | 213,045 | +0.34(+0.77%) |
Jul 10, 2012 | 44.54 | 44.64 | 43.88 | 44.00 | 132,265 | -0.26(-0.58%) |
Jul 09, 2012 | 43.98 | 44.40 | 43.98 | 44.25 | 78,130 | -0.03(-0.06%) |
Jul 06, 2012 | 44.15 | 44.34 | 44.02 | 44.28 | 109,892 | -0.46(-1.03%) |
Jul 05, 2012 | 44.32 | 44.79 | 44.26 | 44.74 | 296,349 | +0.06(+0.14%) |
Jul 03, 2012 | 44.26 | 44.79 | 44.02 | 44.68 | 136,077 | +0.52(+1.17%) |