Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.75 | 40.28 | 39.45 | 39.85 | 139,405 | -0.16(-0.39%) |
Sep 27, 2012 | 39.95 | 40.29 | 39.56 | 40.01 | 190,135 | +0.07(+0.16%) |
Sep 26, 2012 | 40.10 | 40.34 | 39.84 | 39.94 | 189,766 | -0.11(-0.29%) |
Sep 25, 2012 | 40.46 | 40.46 | 39.86 | 40.05 | 580,295 | -0.25(-0.63%) |
Sep 24, 2012 | 39.83 | 40.50 | 39.64 | 40.31 | 177,505 | +0.34(+0.86%) |
Sep 21, 2012 | 40.99 | 40.99 | 39.93 | 39.96 | 645,824 | -0.38(-0.95%) |
Sep 20, 2012 | 40.43 | 40.63 | 40.01 | 40.35 | 140,700 | -0.34(-0.82%) |
Sep 19, 2012 | 40.95 | 41.22 | 40.11 | 40.68 | 282,431 | -0.21(-0.52%) |
Sep 18, 2012 | 41.20 | 41.47 | 40.79 | 40.90 | 239,739 | -0.35(-0.85%) |
Sep 17, 2012 | 41.83 | 41.94 | 41.04 | 41.25 | 193,143 | -0.89(-2.12%) |
Sep 14, 2012 | 41.52 | 42.67 | 41.44 | 42.14 | 268,868 | +0.85(+2.06%) |
Sep 13, 2012 | 40.17 | 41.47 | 40.00 | 41.29 | 128,302 | +1.03(+2.56%) |
Sep 12, 2012 | 40.23 | 40.40 | 40.03 | 40.26 | 133,603 | +0.06(+0.14%) |
Sep 11, 2012 | 40.34 | 40.64 | 40.09 | 40.20 | 101,355 | -0.03(-0.08%) |
Sep 10, 2012 | 40.61 | 40.61 | 40.22 | 40.23 | 115,361 | -0.46(-1.13%) |
Sep 07, 2012 | 40.96 | 41.22 | 40.61 | 40.69 | 102,904 | -0.06(-0.14%) |
Sep 06, 2012 | 40.29 | 40.92 | 40.00 | 40.75 | 166,924 | +0.70(+1.75%) |
Sep 05, 2012 | 40.73 | 40.73 | 39.94 | 40.05 | 208,395 | -0.51(-1.25%) |
Sep 04, 2012 | 40.04 | 40.65 | 39.60 | 40.56 | 121,363 | +0.59(+1.47%) |
Aug 31, 2012 | 40.43 | 40.43 | 39.56 | 39.97 | 141,668 | -0.23(-0.57%) |
Aug 30, 2012 | 40.33 | 40.41 | 39.96 | 40.20 | 46,718 | -0.34(-0.84%) |
Aug 29, 2012 | 40.06 | 40.76 | 40.03 | 40.54 | 142,465 | +0.74(+1.86%) |
Aug 27, 2012 | 39.63 | 39.86 | 39.59 | 39.80 | 166,157 | +0.24(+0.62%) |
Aug 24, 2012 | 39.38 | 39.82 | 39.38 | 39.55 | 102,588 | -0.02(-0.06%) |
Aug 23, 2012 | 39.95 | 39.96 | 39.38 | 39.58 | 92,788 | -0.44(-1.10%) |
Aug 22, 2012 | 40.27 | 40.51 | 39.98 | 40.02 | 103,372 | -0.37(-0.91%) |
Aug 21, 2012 | 40.43 | 40.99 | 40.22 | 40.38 | 123,571 | +0.06(+0.14%) |
Aug 20, 2012 | 39.91 | 40.44 | 39.83 | 40.33 | 113,366 | +0.37(+0.92%) |
Aug 17, 2012 | 39.90 | 39.98 | 39.66 | 39.96 | 108,712 | +0.07(+0.16%) |
Aug 16, 2012 | 39.93 | 40.03 | 39.46 | 39.90 | 66,159 | +0.02(+0.06%) |
Aug 15, 2012 | 39.62 | 39.94 | 39.37 | 39.87 | 141,375 | +0.32(+0.80%) |
Aug 14, 2012 | 39.77 | 39.92 | 39.39 | 39.55 | 100,286 | -0.01(-0.02%) |
Aug 13, 2012 | 39.41 | 39.57 | 38.93 | 39.56 | 99,427 | +0.04(+0.10%) |
Aug 10, 2012 | 39.73 | 39.73 | 39.27 | 39.52 | 128,824 | -0.22(-0.55%) |
Aug 09, 2012 | 39.92 | 40.07 | 39.51 | 39.74 | 83,331 | -0.23(-0.57%) |
Aug 08, 2012 | 39.63 | 40.13 | 39.46 | 39.97 | 117,942 | +0.26(+0.66%) |
Aug 07, 2012 | 40.02 | 40.48 | 39.67 | 39.71 | 164,494 | -0.12(-0.31%) |
Aug 06, 2012 | 40.08 | 40.24 | 39.74 | 39.83 | 149,587 | -0.08(-0.20%) |
Aug 03, 2012 | 38.99 | 40.05 | 38.86 | 39.91 | 155,070 | +1.39(+3.62%) |
Aug 02, 2012 | 38.81 | 38.94 | 38.15 | 38.52 | 179,198 | -0.49(-1.25%) |
Aug 01, 2012 | 39.23 | 39.52 | 39.01 | 39.01 | 206,062 | -0.17(-0.44%) |
Jul 31, 2012 | 39.78 | 39.92 | 39.18 | 39.18 | 314,575 | -0.64(-1.60%) |
Jul 30, 2012 | 40.13 | 40.17 | 39.65 | 39.81 | 179,343 | -0.33(-0.83%) |
Jul 27, 2012 | 40.03 | 40.41 | 39.50 | 40.15 | 276,837 | +0.02(+0.06%) |
Jul 26, 2012 | 40.36 | 40.56 | 39.99 | 40.12 | 391,846 | +0.15(+0.37%) |
Jul 25, 2012 | 41.59 | 41.59 | 39.90 | 39.98 | 231,328 | -1.20(-2.91%) |
Jul 24, 2012 | 41.78 | 41.78 | 40.95 | 41.18 | 279,986 | -0.42(-1.02%) |
Jul 23, 2012 | 41.08 | 41.77 | 40.91 | 41.60 | 148,520 | -0.05(-0.12%) |
Jul 20, 2012 | 41.57 | 41.82 | 41.57 | 41.65 | 154,600 | -0.09(-0.21%) |
Jul 19, 2012 | 42.11 | 42.37 | 41.57 | 41.74 | 116,646 | -0.30(-0.72%) |
Jul 18, 2012 | 42.06 | 42.36 | 41.79 | 42.04 | 153,726 | -0.10(-0.23%) |
Jul 17, 2012 | 42.38 | 42.41 | 41.75 | 42.14 | 234,120 | +0.06(+0.14%) |
Jul 16, 2012 | 42.61 | 42.84 | 41.97 | 42.08 | 239,115 | -0.62(-1.45%) |
Jul 13, 2012 | 41.98 | 42.78 | 41.68 | 42.70 | 170,471 | +0.86(+2.05%) |
Jul 12, 2012 | 41.66 | 41.96 | 41.49 | 41.84 | 136,660 | -0.01(-0.02%) |
Jul 11, 2012 | 42.09 | 42.09 | 41.58 | 41.85 | 141,165 | -0.10(-0.23%) |
Jul 10, 2012 | 42.64 | 42.89 | 41.61 | 41.95 | 173,885 | -0.58(-1.36%) |
Jul 09, 2012 | 42.20 | 42.56 | 42.19 | 42.53 | 195,578 | +0.18(+0.42%) |
Jul 06, 2012 | 41.81 | 42.41 | 41.81 | 42.35 | 263,602 | -0.07(-0.15%) |
Jul 05, 2012 | 42.29 | 42.63 | 42.29 | 42.41 | 139,009 | +0.02(+0.04%) |
Jul 03, 2012 | 42.01 | 42.44 | 41.78 | 42.40 | 131,912 | +0.30(+0.72%) |