Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.93 | 44.25 | 43.54 | 44.14 | 538,772 | +0.10(+0.22%) |
Sep 27, 2012 | 43.34 | 44.25 | 43.24 | 44.04 | 263,844 | +0.78(+1.81%) |
Sep 26, 2012 | 43.90 | 44.06 | 43.22 | 43.26 | 401,488 | -0.53(-1.21%) |
Sep 25, 2012 | 44.54 | 44.72 | 43.78 | 43.78 | 309,896 | -0.63(-1.42%) |
Sep 24, 2012 | 44.47 | 44.64 | 44.20 | 44.42 | 392,139 | -0.20(-0.45%) |
Sep 21, 2012 | 44.83 | 45.26 | 44.58 | 44.62 | 778,364 | -0.04(-0.09%) |
Sep 20, 2012 | 44.54 | 44.80 | 44.27 | 44.66 | 344,177 | -0.22(-0.50%) |
Sep 19, 2012 | 44.14 | 45.10 | 44.09 | 44.88 | 362,114 | +0.81(+1.83%) |
Sep 18, 2012 | 44.22 | 44.30 | 43.85 | 44.07 | 303,683 | -0.10(-0.24%) |
Sep 17, 2012 | 44.42 | 44.67 | 44.13 | 44.18 | 372,240 | -0.24(-0.54%) |
Sep 14, 2012 | 44.79 | 45.09 | 44.14 | 44.42 | 333,435 | -0.22(-0.50%) |
Sep 13, 2012 | 44.14 | 44.93 | 43.93 | 44.64 | 220,631 | +0.34(+0.78%) |
Sep 12, 2012 | 44.18 | 44.36 | 43.97 | 44.30 | 320,705 | +0.17(+0.38%) |
Sep 11, 2012 | 44.18 | 44.46 | 44.03 | 44.13 | 287,702 | -0.03(-0.07%) |
Sep 10, 2012 | 44.19 | 44.45 | 43.94 | 44.16 | 193,628 | -0.13(-0.29%) |
Sep 07, 2012 | 44.50 | 44.64 | 44.24 | 44.29 | 243,613 | -0.30(-0.66%) |
Sep 06, 2012 | 44.10 | 44.79 | 44.10 | 44.58 | 395,973 | +0.62(+1.42%) |
Sep 05, 2012 | 43.73 | 43.96 | 43.44 | 43.96 | 593,782 | +0.25(+0.57%) |
Sep 04, 2012 | 43.22 | 43.78 | 43.03 | 43.71 | 436,945 | +0.64(+1.49%) |
Aug 31, 2012 | 43.10 | 43.38 | 42.71 | 43.07 | 523,480 | +0.34(+0.81%) |
Aug 30, 2012 | 42.04 | 42.93 | 42.04 | 42.73 | 311,559 | -0.29(-0.67%) |
Aug 29, 2012 | 43.17 | 43.29 | 42.96 | 43.02 | 207,209 | -0.09(-0.20%) |
Aug 27, 2012 | 43.55 | 43.58 | 42.93 | 43.10 | 260,330 | -0.35(-0.81%) |
Aug 24, 2012 | 43.28 | 43.62 | 43.11 | 43.46 | 244,237 | +0.21(+0.48%) |
Aug 23, 2012 | 43.63 | 43.88 | 43.12 | 43.25 | 293,669 | -0.39(-0.90%) |
Aug 22, 2012 | 43.41 | 43.87 | 43.26 | 43.64 | 340,250 | +0.24(+0.55%) |
Aug 21, 2012 | 43.52 | 43.93 | 43.30 | 43.40 | 295,881 | -0.01(-0.02%) |
Aug 20, 2012 | 43.08 | 43.60 | 42.86 | 43.41 | 355,352 | +0.13(+0.30%) |
Aug 17, 2012 | 42.94 | 43.45 | 42.94 | 43.28 | 550,700 | +0.13(+0.30%) |
Aug 16, 2012 | 42.82 | 43.20 | 42.65 | 43.15 | 284,975 | +0.39(+0.92%) |
Aug 15, 2012 | 42.36 | 42.81 | 42.25 | 42.76 | 499,348 | +0.40(+0.94%) |
Aug 14, 2012 | 42.32 | 42.44 | 42.04 | 42.36 | 685,347 | +0.18(+0.44%) |
Aug 13, 2012 | 42.22 | 42.29 | 41.92 | 42.18 | 345,329 | +0.22(+0.53%) |
Aug 10, 2012 | 42.05 | 42.06 | 41.46 | 41.95 | 351,165 | -0.10(-0.25%) |
Aug 09, 2012 | 41.69 | 42.14 | 41.55 | 42.06 | 588,071 | +0.43(+1.04%) |
Aug 08, 2012 | 41.38 | 42.05 | 41.21 | 41.62 | 535,950 | +0.22(+0.52%) |
Aug 07, 2012 | 42.08 | 42.34 | 41.40 | 41.41 | 601,593 | -0.43(-1.03%) |
Aug 06, 2012 | 41.87 | 42.56 | 41.84 | 41.84 | 509,064 | -0.02(-0.04%) |
Aug 03, 2012 | 40.92 | 41.91 | 40.86 | 41.86 | 928,484 | +1.45(+3.58%) |
Aug 02, 2012 | 40.51 | 41.37 | 40.34 | 40.41 | 712,935 | -0.58(-1.42%) |
Aug 01, 2012 | 41.95 | 42.40 | 40.99 | 40.99 | 902,054 | -0.55(-1.33%) |
Jul 31, 2012 | 40.25 | 41.58 | 40.25 | 41.54 | 1,033,159 | +1.30(+3.24%) |
Jul 30, 2012 | 40.15 | 40.74 | 40.05 | 40.24 | 1,138,766 | -0.03(-0.08%) |
Jul 27, 2012 | 39.19 | 40.27 | 39.02 | 40.27 | 816,351 | +1.25(+3.20%) |
Jul 26, 2012 | 38.30 | 39.06 | 38.26 | 39.02 | 595,111 | +1.23(+3.26%) |
Jul 25, 2012 | 37.50 | 37.88 | 37.46 | 37.79 | 793,496 | +0.30(+0.81%) |
Jul 24, 2012 | 37.18 | 37.54 | 37.18 | 37.49 | 494,077 | +0.21(+0.56%) |
Jul 23, 2012 | 37.33 | 37.64 | 36.94 | 37.28 | 432,147 | -0.58(-1.54%) |
Jul 20, 2012 | 37.54 | 37.96 | 37.45 | 37.86 | 964,136 | +0.01(+0.02%) |
Jul 19, 2012 | 37.30 | 37.99 | 37.10 | 37.86 | 609,021 | +0.57(+1.52%) |
Jul 18, 2012 | 36.37 | 37.41 | 36.34 | 37.29 | 486,222 | +0.81(+2.22%) |
Jul 17, 2012 | 36.90 | 36.90 | 36.25 | 36.48 | 550,555 | -0.32(-0.87%) |
Jul 16, 2012 | 37.67 | 37.72 | 36.76 | 36.80 | 201,315 | -1.10(-2.89%) |
Jul 13, 2012 | 37.05 | 37.94 | 37.05 | 37.90 | 385,085 | +0.96(+2.60%) |
Jul 12, 2012 | 37.25 | 37.25 | 36.70 | 36.94 | 348,751 | -0.52(-1.39%) |
Jul 11, 2012 | 37.70 | 37.82 | 37.15 | 37.46 | 396,515 | -0.37(-0.97%) |
Jul 10, 2012 | 37.62 | 38.12 | 37.52 | 37.82 | 406,670 | +0.15(+0.40%) |
Jul 09, 2012 | 38.38 | 38.45 | 37.60 | 37.67 | 518,476 | -0.78(-2.04%) |
Jul 06, 2012 | 38.59 | 38.69 | 38.21 | 38.46 | 461,184 | -0.44(-1.13%) |
Jul 05, 2012 | 39.70 | 39.74 | 38.87 | 38.90 | 668,156 | -1.05(-2.62%) |
Jul 03, 2012 | 39.69 | 39.94 | 39.42 | 39.94 | 233,495 | +0.23(+0.58%) |