Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.75 | 42.14 | 41.37 | 41.67 | 409,227 | -0.30(-0.72%) |
Sep 27, 2012 | 42.22 | 42.38 | 41.28 | 41.98 | 898,328 | -0.11(-0.27%) |
Sep 26, 2012 | 43.07 | 43.07 | 41.77 | 42.09 | 623,566 | -0.89(-2.07%) |
Sep 25, 2012 | 43.83 | 43.92 | 42.91 | 42.97 | 647,668 | -0.72(-1.66%) |
Sep 24, 2012 | 43.56 | 44.18 | 43.09 | 43.70 | 836,821 | +0.11(+0.26%) |
Sep 21, 2012 | 42.79 | 44.21 | 41.55 | 43.59 | 2,672,950 | +1.39(+3.29%) |
Sep 20, 2012 | 41.83 | 42.22 | 41.53 | 42.20 | 908,677 | +0.19(+0.45%) |
Sep 19, 2012 | 40.98 | 42.15 | 40.90 | 42.01 | 725,655 | +1.13(+2.76%) |
Sep 18, 2012 | 40.17 | 40.99 | 40.06 | 40.88 | 605,179 | +0.68(+1.69%) |
Sep 17, 2012 | 40.00 | 40.33 | 39.53 | 40.20 | 633,904 | +0.15(+0.37%) |
Sep 14, 2012 | 39.63 | 40.23 | 39.57 | 40.05 | 943,949 | +0.45(+1.13%) |
Sep 13, 2012 | 39.87 | 40.37 | 39.21 | 39.61 | 794,818 | -0.33(-0.82%) |
Sep 12, 2012 | 39.92 | 40.09 | 39.35 | 39.93 | 431,233 | +0.26(+0.65%) |
Sep 11, 2012 | 39.36 | 40.18 | 39.36 | 39.67 | 600,771 | +0.37(+0.94%) |
Sep 10, 2012 | 39.46 | 39.69 | 38.99 | 39.30 | 1,198,729 | -0.10(-0.26%) |
Sep 07, 2012 | 40.34 | 40.64 | 39.36 | 39.41 | 1,021,031 | -1.17(-2.89%) |
Sep 06, 2012 | 40.91 | 41.02 | 40.42 | 40.58 | 699,449 | +0.02(+0.04%) |
Sep 05, 2012 | 41.23 | 41.40 | 40.24 | 40.56 | 487,631 | -0.79(-1.92%) |
Sep 04, 2012 | 41.06 | 41.64 | 40.27 | 41.35 | 556,714 | +0.41(+1.01%) |
Aug 31, 2012 | 40.65 | 41.23 | 40.30 | 40.94 | 484,586 | +0.79(+1.97%) |
Aug 30, 2012 | 40.09 | 40.41 | 39.84 | 40.15 | 339,393 | -0.11(-0.28%) |
Aug 29, 2012 | 40.58 | 40.82 | 39.85 | 40.26 | 452,896 | -0.55(-1.35%) |
Aug 27, 2012 | 40.97 | 41.18 | 40.53 | 40.81 | 260,327 | +0.13(+0.32%) |
Aug 24, 2012 | 40.74 | 41.23 | 40.60 | 40.68 | 343,523 | -0.25(-0.61%) |
Aug 23, 2012 | 40.70 | 41.19 | 40.54 | 40.93 | 340,085 | +0.05(+0.13%) |
Aug 22, 2012 | 40.73 | 41.16 | 40.54 | 40.88 | 375,202 | +0.19(+0.47%) |
Aug 21, 2012 | 40.62 | 41.08 | 40.48 | 40.69 | 395,688 | +0.03(+0.06%) |
Aug 20, 2012 | 40.78 | 41.03 | 40.39 | 40.67 | 249,800 | -0.27(-0.65%) |
Aug 17, 2012 | 40.87 | 41.28 | 40.54 | 40.93 | 400,479 | +0.41(+1.00%) |
Aug 16, 2012 | 39.86 | 40.70 | 39.44 | 40.53 | 464,189 | +0.73(+1.84%) |
Aug 15, 2012 | 39.31 | 40.16 | 39.18 | 39.80 | 590,629 | +0.30(+0.76%) |
Aug 14, 2012 | 39.16 | 39.87 | 38.87 | 39.49 | 576,105 | +0.66(+1.71%) |
Aug 13, 2012 | 39.05 | 39.27 | 38.29 | 38.83 | 353,606 | -0.35(-0.90%) |
Aug 10, 2012 | 38.89 | 39.43 | 38.70 | 39.18 | 322,133 | +0.13(+0.33%) |
Aug 09, 2012 | 38.99 | 39.31 | 38.41 | 39.05 | 392,204 | +0.12(+0.31%) |
Aug 08, 2012 | 38.82 | 39.23 | 38.62 | 38.93 | 481,207 | +0.06(+0.16%) |
Aug 07, 2012 | 38.14 | 38.87 | 38.01 | 38.87 | 617,746 | +1.03(+2.73%) |
Aug 06, 2012 | 38.41 | 38.61 | 37.80 | 37.84 | 785,628 | -0.64(-1.66%) |
Aug 03, 2012 | 37.73 | 38.76 | 37.64 | 38.48 | 689,711 | +1.70(+4.62%) |
Aug 02, 2012 | 36.22 | 37.01 | 36.04 | 36.78 | 725,249 | +0.10(+0.28%) |
Aug 01, 2012 | 37.85 | 38.17 | 36.64 | 36.68 | 535,303 | -0.96(-2.54%) |
Jul 31, 2012 | 38.53 | 38.84 | 37.55 | 37.63 | 554,212 | -0.84(-2.17%) |
Jul 30, 2012 | 38.53 | 38.77 | 38.00 | 38.47 | 815,115 | +0.03(+0.07%) |
Jul 27, 2012 | 37.48 | 38.80 | 37.21 | 38.44 | 726,443 | +1.16(+3.12%) |
Jul 26, 2012 | 36.53 | 37.37 | 35.95 | 37.28 | 1,039,492 | +1.03(+2.85%) |
Jul 25, 2012 | 37.74 | 37.74 | 36.23 | 36.24 | 1,147,398 | -2.07(-5.40%) |
Jul 24, 2012 | 39.04 | 39.30 | 35.93 | 38.31 | 2,329,281 | -1.64(-4.10%) |
Jul 23, 2012 | 38.87 | 40.40 | 38.55 | 39.95 | 821,985 | +0.17(+0.43%) |
Jul 20, 2012 | 39.86 | 40.00 | 39.38 | 39.78 | 622,264 | -0.63(-1.56%) |
Jul 19, 2012 | 40.65 | 40.95 | 39.79 | 40.41 | 622,563 | +0.05(+0.13%) |
Jul 18, 2012 | 39.70 | 40.68 | 39.55 | 40.36 | 881,417 | +0.54(+1.36%) |
Jul 17, 2012 | 40.51 | 40.54 | 39.30 | 39.81 | 1,417,922 | -1.03(-2.53%) |
Jul 16, 2012 | 41.31 | 41.48 | 40.48 | 40.85 | 436,264 | -0.53(-1.29%) |
Jul 13, 2012 | 40.32 | 42.01 | 40.32 | 41.38 | 873,937 | +1.26(+3.14%) |
Jul 12, 2012 | 39.44 | 40.44 | 38.97 | 40.12 | 544,747 | +0.37(+0.93%) |
Jul 11, 2012 | 40.18 | 40.27 | 39.44 | 39.75 | 479,504 | -0.34(-0.86%) |
Jul 10, 2012 | 40.87 | 41.29 | 39.77 | 40.10 | 333,330 | -0.65(-1.59%) |
Jul 09, 2012 | 40.57 | 40.83 | 39.86 | 40.74 | 505,950 | -0.25(-0.61%) |
Jul 06, 2012 | 41.10 | 41.36 | 40.61 | 40.99 | 289,490 | -0.63(-1.51%) |
Jul 05, 2012 | 40.50 | 41.70 | 40.25 | 41.62 | 663,649 | +0.81(+1.98%) |
Jul 03, 2012 | 39.77 | 40.84 | 39.77 | 40.81 | 252,044 | +0.99(+2.49%) |