Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.32 | 40.34 | 39.66 | 39.73 | 292,642 | -0.61(-1.50%) |
Sep 27, 2012 | 40.27 | 40.56 | 39.92 | 40.34 | 241,214 | +0.10(+0.25%) |
Sep 26, 2012 | 40.04 | 40.25 | 39.66 | 40.23 | 315,456 | +0.23(+0.57%) |
Sep 25, 2012 | 40.35 | 40.71 | 39.87 | 40.01 | 384,112 | -0.32(-0.79%) |
Sep 24, 2012 | 39.67 | 40.38 | 39.22 | 40.33 | 336,182 | +0.64(+1.61%) |
Sep 21, 2012 | 40.39 | 40.54 | 39.60 | 39.69 | 480,113 | -0.43(-1.07%) |
Sep 20, 2012 | 40.54 | 40.54 | 40.08 | 40.12 | 263,530 | -0.71(-1.73%) |
Sep 19, 2012 | 40.17 | 41.14 | 40.04 | 40.82 | 353,310 | +0.67(+1.67%) |
Sep 18, 2012 | 40.58 | 40.70 | 40.06 | 40.15 | 368,866 | -0.55(-1.36%) |
Sep 17, 2012 | 41.29 | 41.37 | 40.68 | 40.71 | 362,485 | -0.80(-1.92%) |
Sep 14, 2012 | 41.34 | 41.94 | 40.88 | 41.50 | 293,349 | -0.08(-0.20%) |
Sep 13, 2012 | 41.58 | 41.82 | 41.04 | 41.59 | 213,457 | -0.11(-0.26%) |
Sep 12, 2012 | 40.92 | 41.73 | 40.92 | 41.70 | 421,900 | +0.79(+1.93%) |
Sep 11, 2012 | 40.77 | 41.16 | 40.70 | 40.91 | 415,435 | +0.08(+0.19%) |
Sep 10, 2012 | 40.60 | 40.97 | 39.51 | 40.83 | 215,407 | +0.10(+0.25%) |
Sep 07, 2012 | 40.61 | 40.85 | 38.66 | 40.73 | 329,318 | +0.11(+0.27%) |
Sep 06, 2012 | 40.32 | 40.87 | 40.03 | 40.62 | 339,660 | +0.40(+1.00%) |
Sep 05, 2012 | 39.76 | 40.47 | 39.67 | 40.22 | 650,149 | +0.43(+1.08%) |
Sep 04, 2012 | 39.64 | 40.31 | 39.26 | 39.79 | 869,365 | +0.07(+0.17%) |
Aug 31, 2012 | 40.18 | 41.03 | 39.33 | 39.72 | 1,100,138 | -0.35(-0.88%) |
Aug 30, 2012 | 41.55 | 41.99 | 39.69 | 40.08 | 1,980,494 | -1.80(-4.29%) |
Aug 29, 2012 | 41.72 | 42.45 | 41.37 | 41.87 | 386,422 | +0.81(+1.96%) |
Aug 27, 2012 | 41.67 | 41.67 | 41.02 | 41.07 | 214,765 | -0.37(-0.89%) |
Aug 24, 2012 | 41.43 | 41.99 | 41.27 | 41.44 | 202,056 | -0.21(-0.50%) |
Aug 23, 2012 | 41.55 | 41.71 | 40.86 | 41.65 | 241,607 | +0.02(+0.04%) |
Aug 22, 2012 | 42.10 | 42.10 | 41.59 | 41.63 | 202,521 | -0.50(-1.18%) |
Aug 21, 2012 | 42.55 | 42.79 | 41.92 | 42.13 | 298,530 | -0.38(-0.89%) |
Aug 20, 2012 | 42.57 | 42.85 | 42.27 | 42.50 | 323,984 | -0.14(-0.34%) |
Aug 17, 2012 | 42.29 | 42.87 | 42.07 | 42.65 | 530,115 | +0.61(+1.46%) |
Aug 16, 2012 | 41.68 | 42.04 | 41.53 | 42.03 | 331,696 | +0.38(+0.91%) |
Aug 15, 2012 | 41.17 | 41.75 | 41.04 | 41.66 | 184,063 | +0.44(+1.06%) |
Aug 14, 2012 | 41.15 | 41.39 | 40.79 | 41.22 | 416,928 | +0.35(+0.86%) |
Aug 13, 2012 | 40.91 | 41.15 | 40.21 | 40.87 | 337,048 | +0.05(+0.12%) |
Aug 10, 2012 | 40.51 | 41.07 | 40.51 | 40.81 | 540,221 | -0.24(-0.59%) |
Aug 09, 2012 | 41.77 | 42.15 | 40.97 | 41.06 | 566,673 | -0.88(-2.10%) |
Aug 08, 2012 | 42.23 | 42.81 | 41.85 | 41.94 | 396,280 | -0.52(-1.23%) |
Aug 07, 2012 | 42.16 | 42.78 | 42.16 | 42.46 | 327,047 | +0.35(+0.84%) |
Aug 06, 2012 | 42.28 | 42.49 | 42.07 | 42.11 | 187,995 | -0.12(-0.28%) |
Aug 03, 2012 | 41.99 | 42.60 | 41.54 | 42.23 | 367,268 | +0.80(+1.92%) |
Aug 02, 2012 | 40.64 | 41.50 | 40.50 | 41.43 | 381,739 | +0.52(+1.27%) |
Aug 01, 2012 | 41.68 | 41.70 | 40.79 | 40.91 | 474,632 | -0.56(-1.36%) |
Jul 31, 2012 | 42.02 | 42.41 | 41.35 | 41.47 | 411,990 | -0.52(-1.24%) |
Jul 30, 2012 | 41.68 | 42.81 | 41.68 | 41.99 | 423,196 | +0.21(+0.50%) |
Jul 27, 2012 | 40.48 | 42.08 | 40.48 | 41.78 | 360,265 | +1.32(+3.26%) |
Jul 26, 2012 | 40.71 | 42.56 | 40.16 | 40.46 | 644,006 | +0.34(+0.86%) |
Jul 25, 2012 | 40.12 | 40.48 | 39.87 | 40.12 | 464,422 | +0.04(+0.10%) |
Jul 24, 2012 | 40.46 | 40.57 | 39.61 | 40.08 | 521,037 | -0.44(-1.08%) |
Jul 23, 2012 | 40.40 | 40.66 | 39.58 | 40.51 | 316,223 | -0.30(-0.74%) |
Jul 20, 2012 | 41.20 | 41.33 | 40.73 | 40.82 | 328,837 | -0.56(-1.36%) |
Jul 19, 2012 | 41.00 | 41.70 | 40.55 | 41.38 | 530,488 | +0.49(+1.19%) |
Jul 18, 2012 | 40.28 | 41.25 | 40.11 | 40.89 | 496,574 | +0.53(+1.31%) |
Jul 17, 2012 | 41.40 | 41.63 | 39.97 | 40.36 | 938,612 | -1.54(-3.67%) |
Jul 16, 2012 | 42.36 | 42.40 | 41.78 | 41.90 | 173,003 | -0.76(-1.77%) |
Jul 13, 2012 | 41.65 | 42.91 | 41.65 | 42.65 | 310,837 | +1.01(+2.42%) |
Jul 12, 2012 | 41.35 | 41.99 | 40.82 | 41.65 | 534,008 | +0.25(+0.61%) |
Jul 11, 2012 | 42.18 | 42.30 | 40.87 | 41.40 | 797,402 | -0.84(-1.99%) |
Jul 10, 2012 | 43.69 | 43.96 | 42.07 | 42.23 | 503,204 | -1.30(-2.99%) |
Jul 09, 2012 | 43.83 | 44.09 | 43.50 | 43.54 | 475,123 | -0.43(-0.97%) |
Jul 06, 2012 | 44.22 | 44.36 | 43.84 | 43.96 | 442,830 | -0.54(-1.21%) |
Jul 05, 2012 | 43.81 | 44.67 | 43.69 | 44.50 | 407,002 | +0.55(+1.24%) |
Jul 03, 2012 | 43.56 | 44.11 | 43.48 | 43.96 | 318,051 | +0.44(+1.00%) |