Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.79 | 39.01 | 38.65 | 38.83 | 889,424 | -0.02(-0.05%) |
Sep 27, 2012 | 38.67 | 38.89 | 38.54 | 38.85 | 735,895 | +0.30(+0.78%) |
Sep 26, 2012 | 38.84 | 38.99 | 38.48 | 38.55 | 1,269,555 | -0.26(-0.68%) |
Sep 25, 2012 | 39.21 | 39.26 | 38.75 | 38.82 | 968,983 | -0.25(-0.65%) |
Sep 24, 2012 | 38.86 | 39.24 | 38.76 | 39.07 | 763,115 | +0.08(+0.19%) |
Sep 21, 2012 | 39.20 | 39.38 | 38.97 | 38.99 | 2,405,043 | -0.01(-0.02%) |
Sep 20, 2012 | 39.11 | 39.14 | 38.76 | 39.00 | 926,386 | -0.26(-0.67%) |
Sep 19, 2012 | 39.65 | 39.67 | 39.26 | 39.27 | 785,827 | -0.31(-0.78%) |
Sep 18, 2012 | 39.80 | 39.80 | 39.35 | 39.58 | 931,844 | -0.23(-0.57%) |
Sep 17, 2012 | 40.15 | 40.30 | 39.72 | 39.80 | 739,920 | -0.38(-0.94%) |
Sep 14, 2012 | 40.05 | 40.34 | 39.62 | 40.18 | 943,500 | +0.35(+0.87%) |
Sep 13, 2012 | 38.91 | 39.89 | 38.76 | 39.83 | 1,278,030 | +0.88(+2.27%) |
Sep 12, 2012 | 39.13 | 39.21 | 38.85 | 38.95 | 739,489 | -0.09(-0.24%) |
Sep 11, 2012 | 38.77 | 39.07 | 38.65 | 39.04 | 709,461 | +0.25(+0.66%) |
Sep 10, 2012 | 38.84 | 39.00 | 38.72 | 38.79 | 554,407 | +0.03(+0.07%) |
Sep 07, 2012 | 38.66 | 38.93 | 38.53 | 38.76 | 848,162 | +0.24(+0.61%) |
Sep 06, 2012 | 38.65 | 38.94 | 38.49 | 38.52 | 1,373,104 | +0.00(+0.00%) |
Sep 05, 2012 | 38.58 | 38.63 | 38.38 | 38.52 | 1,124,007 | +0.13(+0.34%) |
Sep 04, 2012 | 38.21 | 38.45 | 38.04 | 38.39 | 837,247 | +0.13(+0.34%) |
Aug 31, 2012 | 38.02 | 38.33 | 37.96 | 38.26 | 923,747 | +0.38(+0.99%) |
Aug 30, 2012 | 37.83 | 38.00 | 37.63 | 37.88 | 534,962 | -0.11(-0.30%) |
Aug 29, 2012 | 37.82 | 38.12 | 37.60 | 38.00 | 642,567 | +0.01(+0.03%) |
Aug 27, 2012 | 37.87 | 38.23 | 37.77 | 37.98 | 810,481 | +0.18(+0.47%) |
Aug 24, 2012 | 37.24 | 37.84 | 37.21 | 37.81 | 778,427 | +0.43(+1.16%) |
Aug 23, 2012 | 37.93 | 37.99 | 37.34 | 37.37 | 1,137,334 | -0.63(-1.66%) |
Aug 22, 2012 | 38.03 | 38.21 | 37.85 | 38.00 | 612,624 | -0.05(-0.12%) |
Aug 21, 2012 | 38.22 | 38.32 | 37.97 | 38.05 | 973,298 | -0.11(-0.30%) |
Aug 20, 2012 | 37.97 | 38.27 | 37.97 | 38.16 | 928,571 | +0.12(+0.32%) |
Aug 17, 2012 | 38.15 | 38.31 | 37.98 | 38.04 | 949,667 | -0.04(-0.10%) |
Aug 16, 2012 | 38.04 | 38.13 | 37.91 | 38.08 | 820,013 | +0.08(+0.20%) |
Aug 15, 2012 | 38.05 | 38.15 | 37.97 | 38.00 | 583,991 | -0.05(-0.12%) |
Aug 14, 2012 | 38.22 | 38.32 | 37.95 | 38.05 | 934,053 | +0.03(+0.07%) |
Aug 13, 2012 | 38.04 | 38.08 | 37.89 | 38.02 | 542,454 | -0.05(-0.12%) |
Aug 10, 2012 | 37.98 | 38.13 | 37.89 | 38.07 | 547,322 | +0.04(+0.10%) |
Aug 09, 2012 | 37.87 | 38.20 | 37.87 | 38.03 | 788,348 | +0.01(+0.02%) |
Aug 08, 2012 | 37.97 | 38.22 | 37.82 | 38.02 | 624,173 | -0.11(-0.30%) |
Aug 07, 2012 | 38.09 | 38.31 | 38.06 | 38.13 | 784,232 | +0.15(+0.40%) |
Aug 06, 2012 | 38.01 | 38.27 | 37.98 | 37.98 | 792,332 | +0.07(+0.17%) |
Aug 03, 2012 | 37.65 | 37.94 | 37.46 | 37.92 | 1,105,545 | +0.84(+2.26%) |
Aug 02, 2012 | 36.88 | 37.15 | 36.69 | 37.08 | 1,313,895 | +0.01(+0.03%) |
Aug 01, 2012 | 37.39 | 37.44 | 36.88 | 37.07 | 1,289,478 | -0.13(-0.35%) |
Jul 31, 2012 | 37.04 | 37.45 | 37.03 | 37.20 | 2,053,464 | +0.05(+0.13%) |
Jul 30, 2012 | 38.55 | 38.55 | 36.75 | 37.16 | 2,828,418 | -2.03(-5.18%) |
Jul 27, 2012 | 38.80 | 39.26 | 38.52 | 39.19 | 1,308,241 | +0.67(+1.73%) |
Jul 26, 2012 | 38.49 | 38.63 | 38.29 | 38.52 | 1,350,089 | +0.65(+1.71%) |
Jul 25, 2012 | 38.02 | 38.18 | 37.79 | 37.87 | 741,589 | +0.00(+0.00%) |
Jul 24, 2012 | 38.08 | 38.11 | 37.51 | 37.87 | 797,286 | -0.16(-0.42%) |
Jul 23, 2012 | 37.85 | 38.13 | 37.73 | 38.03 | 826,907 | -0.08(-0.20%) |
Jul 20, 2012 | 38.29 | 38.41 | 38.07 | 38.11 | 987,354 | -0.41(-1.07%) |
Jul 19, 2012 | 38.78 | 38.98 | 38.43 | 38.52 | 1,692,378 | -0.03(-0.07%) |
Jul 18, 2012 | 38.13 | 38.70 | 38.08 | 38.55 | 1,793,893 | +0.28(+0.74%) |
Jul 17, 2012 | 38.40 | 38.45 | 37.88 | 38.27 | 976,722 | +0.03(+0.07%) |
Jul 16, 2012 | 38.27 | 38.34 | 38.01 | 38.24 | 991,737 | -0.20(-0.51%) |
Jul 13, 2012 | 37.69 | 38.44 | 37.66 | 38.44 | 1,178,913 | +0.76(+2.02%) |
Jul 12, 2012 | 37.63 | 37.82 | 37.43 | 37.67 | 718,016 | -0.24(-0.64%) |
Jul 11, 2012 | 37.60 | 38.02 | 37.48 | 37.92 | 1,147,514 | +0.38(+1.00%) |
Jul 10, 2012 | 38.01 | 38.15 | 37.39 | 37.54 | 934,756 | -0.23(-0.62%) |
Jul 09, 2012 | 38.06 | 38.11 | 37.63 | 37.78 | 694,715 | -0.28(-0.74%) |
Jul 06, 2012 | 37.73 | 38.09 | 37.73 | 38.06 | 940,812 | -0.08(-0.22%) |
Jul 05, 2012 | 38.69 | 38.81 | 38.12 | 38.14 | 1,170,321 | -0.70(-1.81%) |
Jul 03, 2012 | 38.57 | 39.05 | 38.56 | 38.85 | 949,349 | +0.31(+0.80%) |