Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.25 | 40.63 | 39.84 | 40.13 | 31,032 | -0.41(-1.00%) |
Sep 27, 2012 | 40.77 | 40.77 | 40.08 | 40.54 | 32,064 | +0.08(+0.20%) |
Sep 26, 2012 | 40.68 | 41.04 | 40.20 | 40.46 | 28,695 | -0.05(-0.11%) |
Sep 25, 2012 | 42.02 | 42.74 | 40.30 | 40.50 | 98,451 | -1.29(-3.09%) |
Sep 24, 2012 | 41.10 | 42.13 | 41.10 | 41.79 | 49,972 | +0.50(+1.20%) |
Sep 21, 2012 | 41.58 | 41.60 | 41.22 | 41.30 | 61,037 | +0.28(+0.68%) |
Sep 20, 2012 | 40.33 | 41.14 | 40.30 | 41.02 | 18,681 | +0.52(+1.29%) |
Sep 19, 2012 | 40.14 | 40.76 | 40.14 | 40.49 | 43,291 | +0.16(+0.40%) |
Sep 18, 2012 | 40.18 | 40.52 | 40.18 | 40.33 | 41,129 | -0.12(-0.29%) |
Sep 17, 2012 | 40.20 | 40.50 | 39.74 | 40.45 | 36,162 | +0.04(+0.09%) |
Sep 14, 2012 | 41.32 | 41.76 | 40.09 | 40.41 | 81,884 | -0.65(-1.58%) |
Sep 13, 2012 | 40.55 | 41.28 | 40.06 | 41.06 | 40,988 | +0.42(+1.04%) |
Sep 12, 2012 | 41.75 | 42.16 | 40.06 | 40.64 | 57,136 | -1.21(-2.89%) |
Sep 11, 2012 | 41.13 | 42.17 | 41.13 | 41.85 | 67,356 | +0.62(+1.51%) |
Sep 10, 2012 | 41.01 | 41.31 | 40.57 | 41.23 | 42,137 | +0.22(+0.53%) |
Sep 07, 2012 | 41.19 | 41.19 | 40.79 | 41.01 | 40,942 | +0.03(+0.07%) |
Sep 06, 2012 | 40.39 | 41.31 | 40.04 | 40.98 | 43,979 | +0.97(+2.41%) |
Sep 05, 2012 | 40.57 | 40.90 | 39.93 | 40.02 | 36,235 | -0.38(-0.94%) |
Sep 04, 2012 | 40.46 | 40.61 | 39.48 | 40.39 | 80,027 | +0.09(+0.22%) |
Aug 31, 2012 | 40.57 | 40.96 | 40.15 | 40.30 | 50,136 | -0.06(-0.16%) |
Aug 30, 2012 | 40.76 | 41.08 | 40.24 | 40.37 | 49,610 | -0.70(-1.71%) |
Aug 29, 2012 | 40.36 | 41.08 | 40.27 | 41.07 | 51,291 | +1.16(+2.92%) |
Aug 27, 2012 | 38.60 | 40.39 | 38.52 | 39.91 | 78,899 | +1.44(+3.73%) |
Aug 24, 2012 | 39.15 | 39.53 | 37.85 | 38.47 | 51,387 | -0.85(-2.16%) |
Aug 23, 2012 | 40.11 | 40.13 | 39.11 | 39.32 | 31,210 | -0.79(-1.98%) |
Aug 22, 2012 | 40.60 | 40.76 | 39.92 | 40.11 | 35,830 | -0.90(-2.20%) |
Aug 21, 2012 | 40.66 | 41.53 | 40.55 | 41.02 | 30,314 | +0.68(+1.68%) |
Aug 20, 2012 | 39.98 | 40.87 | 39.73 | 40.34 | 36,491 | +0.12(+0.29%) |
Aug 17, 2012 | 39.55 | 40.49 | 39.17 | 40.22 | 39,666 | +0.53(+1.34%) |
Aug 16, 2012 | 38.80 | 40.02 | 38.18 | 39.69 | 43,522 | +0.90(+2.33%) |
Aug 15, 2012 | 37.75 | 38.87 | 37.75 | 38.79 | 22,832 | +0.85(+2.24%) |
Aug 14, 2012 | 38.92 | 38.99 | 37.72 | 37.94 | 38,053 | -0.61(-1.59%) |
Aug 13, 2012 | 38.66 | 38.76 | 37.75 | 38.55 | 15,187 | -0.09(-0.23%) |
Aug 10, 2012 | 38.71 | 39.01 | 38.28 | 38.64 | 27,919 | -0.09(-0.23%) |
Aug 09, 2012 | 39.95 | 40.76 | 38.70 | 38.73 | 49,005 | -1.38(-3.44%) |
Aug 08, 2012 | 38.71 | 40.30 | 38.71 | 40.11 | 32,687 | +0.38(+0.95%) |
Aug 07, 2012 | 39.37 | 39.87 | 39.08 | 39.74 | 25,598 | +0.59(+1.50%) |
Aug 06, 2012 | 39.14 | 39.87 | 38.78 | 39.15 | 42,931 | -0.14(-0.37%) |
Aug 03, 2012 | 38.76 | 39.48 | 38.76 | 39.29 | 45,881 | +1.11(+2.91%) |
Aug 02, 2012 | 37.96 | 38.39 | 37.96 | 38.18 | 27,173 | +0.23(+0.62%) |
Aug 01, 2012 | 38.93 | 39.32 | 37.95 | 37.95 | 51,596 | -0.61(-1.59%) |
Jul 31, 2012 | 38.70 | 39.25 | 38.54 | 38.56 | 42,878 | -0.33(-0.86%) |
Jul 30, 2012 | 39.10 | 39.14 | 38.53 | 38.89 | 19,508 | -0.11(-0.28%) |
Jul 27, 2012 | 38.74 | 39.27 | 38.43 | 39.00 | 102,356 | +0.34(+0.89%) |
Jul 26, 2012 | 39.54 | 39.65 | 38.11 | 38.66 | 21,732 | -0.06(-0.16%) |
Jul 25, 2012 | 38.79 | 39.16 | 38.36 | 38.72 | 37,651 | +0.37(+0.96%) |
Jul 24, 2012 | 39.26 | 39.26 | 37.98 | 38.35 | 29,543 | -0.65(-1.66%) |
Jul 23, 2012 | 38.83 | 39.37 | 38.63 | 39.00 | 27,492 | -0.67(-1.68%) |
Jul 20, 2012 | 41.67 | 42.21 | 39.40 | 39.67 | 68,299 | -1.24(-3.04%) |
Jul 19, 2012 | 41.89 | 41.89 | 40.59 | 40.91 | 53,221 | -0.90(-2.16%) |
Jul 18, 2012 | 41.19 | 41.99 | 41.15 | 41.81 | 29,831 | +0.65(+1.58%) |
Jul 17, 2012 | 41.25 | 41.70 | 40.86 | 41.17 | 33,710 | +0.23(+0.55%) |
Jul 16, 2012 | 41.15 | 41.49 | 40.74 | 40.94 | 30,927 | -0.45(-1.09%) |
Jul 13, 2012 | 40.30 | 41.63 | 40.26 | 41.39 | 47,790 | +1.39(+3.47%) |
Jul 12, 2012 | 39.00 | 40.38 | 38.90 | 40.00 | 55,360 | +0.69(+1.77%) |
Jul 11, 2012 | 39.45 | 39.68 | 38.28 | 39.31 | 56,063 | +0.05(+0.14%) |
Jul 10, 2012 | 39.32 | 39.70 | 38.94 | 39.25 | 91,721 | +0.34(+0.88%) |
Jul 09, 2012 | 38.31 | 39.05 | 38.10 | 38.91 | 82,573 | +0.60(+1.58%) |
Jul 06, 2012 | 37.77 | 38.58 | 37.66 | 38.31 | 79,150 | +0.10(+0.26%) |
Jul 05, 2012 | 38.60 | 38.61 | 37.55 | 38.21 | 73,449 | -0.55(-1.42%) |
Jul 03, 2012 | 38.43 | 39.10 | 38.18 | 38.76 | 27,061 | +0.10(+0.26%) |