Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.49 | 42.53 | 41.74 | 41.98 | 427,243 | -0.74(-1.73%) |
Sep 27, 2012 | 42.43 | 42.89 | 42.00 | 42.72 | 332,130 | +0.63(+1.51%) |
Sep 26, 2012 | 41.69 | 42.68 | 40.94 | 42.08 | 462,825 | +0.60(+1.45%) |
Sep 25, 2012 | 42.75 | 42.90 | 41.47 | 41.48 | 389,263 | -1.08(-2.54%) |
Sep 24, 2012 | 42.15 | 43.05 | 42.15 | 42.56 | 331,996 | -0.43(-1.01%) |
Sep 21, 2012 | 43.45 | 44.14 | 42.99 | 43.00 | 689,166 | -0.26(-0.59%) |
Sep 20, 2012 | 43.11 | 43.51 | 42.70 | 43.25 | 452,542 | -0.44(-1.01%) |
Sep 19, 2012 | 43.70 | 44.05 | 43.55 | 43.70 | 416,602 | +0.01(+0.02%) |
Sep 18, 2012 | 43.74 | 44.26 | 43.21 | 43.69 | 592,607 | -0.06(-0.15%) |
Sep 17, 2012 | 44.37 | 44.69 | 43.63 | 43.75 | 780,124 | -0.94(-2.10%) |
Sep 14, 2012 | 43.76 | 45.32 | 43.66 | 44.69 | 871,245 | +0.98(+2.24%) |
Sep 13, 2012 | 42.54 | 43.77 | 41.97 | 43.71 | 847,531 | +1.18(+2.77%) |
Sep 12, 2012 | 42.03 | 42.65 | 41.87 | 42.53 | 824,527 | +0.52(+1.24%) |
Sep 11, 2012 | 41.33 | 42.35 | 41.30 | 42.01 | 917,847 | +0.80(+1.95%) |
Sep 10, 2012 | 42.10 | 42.11 | 41.01 | 41.21 | 853,320 | +0.65(+1.60%) |
Sep 07, 2012 | 39.32 | 40.57 | 38.85 | 40.56 | 1,584,000 | +1.81(+4.66%) |
Sep 06, 2012 | 38.42 | 38.91 | 38.17 | 38.75 | 1,046,323 | +0.82(+2.16%) |
Sep 05, 2012 | 37.91 | 38.46 | 37.65 | 37.93 | 571,747 | -0.11(-0.30%) |
Sep 04, 2012 | 37.76 | 38.23 | 37.21 | 38.05 | 465,045 | +0.13(+0.34%) |
Aug 31, 2012 | 38.12 | 38.40 | 37.47 | 37.92 | 509,393 | +0.13(+0.34%) |
Aug 30, 2012 | 38.62 | 38.67 | 37.45 | 37.79 | 524,291 | -1.11(-2.85%) |
Aug 29, 2012 | 39.23 | 39.39 | 38.79 | 38.90 | 357,442 | -0.30(-0.76%) |
Aug 27, 2012 | 39.68 | 39.84 | 38.74 | 39.19 | 255,111 | -0.16(-0.41%) |
Aug 24, 2012 | 39.62 | 39.71 | 38.91 | 39.35 | 278,373 | -0.24(-0.61%) |
Aug 23, 2012 | 40.41 | 40.93 | 39.50 | 39.60 | 493,743 | -0.82(-2.02%) |
Aug 22, 2012 | 40.33 | 40.55 | 39.66 | 40.41 | 143,119 | +0.02(+0.06%) |
Aug 21, 2012 | 40.47 | 41.55 | 40.21 | 40.39 | 347,429 | +0.02(+0.04%) |
Aug 20, 2012 | 40.42 | 40.69 | 39.97 | 40.37 | 283,896 | -0.20(-0.49%) |
Aug 17, 2012 | 40.77 | 40.80 | 40.23 | 40.57 | 286,880 | -0.23(-0.57%) |
Aug 16, 2012 | 39.77 | 41.30 | 39.52 | 40.80 | 276,109 | +1.13(+2.84%) |
Aug 15, 2012 | 39.49 | 39.87 | 39.18 | 39.68 | 140,839 | +0.01(+0.02%) |
Aug 14, 2012 | 39.96 | 40.08 | 39.47 | 39.67 | 208,750 | +0.00(+0.00%) |
Aug 13, 2012 | 40.59 | 40.75 | 38.89 | 39.67 | 234,854 | -1.07(-2.63%) |
Aug 10, 2012 | 40.06 | 40.80 | 39.54 | 40.74 | 301,758 | +0.44(+1.09%) |
Aug 09, 2012 | 39.78 | 40.95 | 39.78 | 40.30 | 254,093 | +0.30(+0.76%) |
Aug 08, 2012 | 39.84 | 40.51 | 39.56 | 40.00 | 286,096 | +0.02(+0.04%) |
Aug 07, 2012 | 39.91 | 40.71 | 39.91 | 39.98 | 380,519 | +0.31(+0.79%) |
Aug 06, 2012 | 38.85 | 40.36 | 38.85 | 39.67 | 315,346 | +0.97(+2.50%) |
Aug 03, 2012 | 38.36 | 39.92 | 38.04 | 38.70 | 640,080 | +1.19(+3.18%) |
Aug 02, 2012 | 37.37 | 38.34 | 36.96 | 37.51 | 424,083 | -0.23(-0.61%) |
Aug 01, 2012 | 38.31 | 38.36 | 37.08 | 37.74 | 450,585 | -0.52(-1.36%) |
Jul 31, 2012 | 36.89 | 39.56 | 36.70 | 38.26 | 1,046,761 | +1.17(+3.15%) |
Jul 30, 2012 | 37.37 | 37.37 | 36.45 | 37.09 | 657,666 | -0.27(-0.73%) |
Jul 27, 2012 | 36.20 | 37.80 | 35.89 | 37.37 | 536,904 | +1.49(+4.14%) |
Jul 26, 2012 | 35.99 | 36.13 | 35.33 | 35.88 | 469,296 | +0.62(+1.75%) |
Jul 25, 2012 | 35.60 | 35.71 | 34.77 | 35.26 | 603,489 | -0.14(-0.41%) |
Jul 24, 2012 | 35.80 | 36.16 | 34.89 | 35.41 | 604,078 | -0.39(-1.09%) |
Jul 23, 2012 | 36.00 | 36.01 | 35.47 | 35.80 | 646,366 | -1.25(-3.39%) |
Jul 20, 2012 | 38.60 | 38.69 | 36.91 | 37.05 | 898,449 | -2.14(-5.47%) |
Jul 19, 2012 | 39.04 | 39.25 | 38.64 | 39.20 | 314,199 | +0.39(+1.01%) |
Jul 18, 2012 | 38.17 | 39.06 | 37.94 | 38.80 | 241,272 | +0.37(+0.96%) |
Jul 17, 2012 | 39.00 | 39.00 | 37.89 | 38.44 | 432,441 | -0.23(-0.60%) |
Jul 16, 2012 | 38.67 | 39.01 | 38.35 | 38.67 | 272,769 | -0.27(-0.70%) |
Jul 13, 2012 | 38.46 | 39.01 | 38.46 | 38.94 | 270,885 | +0.72(+1.88%) |
Jul 12, 2012 | 37.87 | 38.68 | 37.17 | 38.22 | 522,937 | -0.10(-0.27%) |
Jul 11, 2012 | 38.02 | 38.41 | 37.60 | 38.32 | 384,886 | +0.42(+1.12%) |
Jul 10, 2012 | 38.81 | 39.32 | 37.59 | 37.90 | 372,578 | -0.59(-1.54%) |
Jul 09, 2012 | 38.66 | 39.06 | 38.23 | 38.49 | 493,938 | -0.38(-0.99%) |
Jul 06, 2012 | 38.29 | 38.94 | 38.06 | 38.88 | 553,155 | -0.11(-0.29%) |
Jul 05, 2012 | 38.75 | 39.76 | 38.53 | 38.99 | 433,692 | +0.06(+0.16%) |
Jul 03, 2012 | 38.08 | 39.45 | 38.08 | 38.92 | 262,156 | +0.75(+1.97%) |