Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.98 | 43.20 | 42.85 | 42.99 | 420,468 | -0.06(-0.14%) |
Sep 27, 2012 | 42.98 | 43.45 | 42.66 | 43.05 | 975,530 | +0.25(+0.58%) |
Sep 26, 2012 | 42.85 | 43.23 | 42.71 | 42.80 | 317,927 | +0.01(+0.02%) |
Sep 25, 2012 | 43.53 | 43.56 | 42.79 | 42.79 | 285,785 | -0.64(-1.47%) |
Sep 24, 2012 | 43.52 | 43.75 | 43.33 | 43.43 | 360,034 | -0.06(-0.14%) |
Sep 21, 2012 | 43.54 | 43.76 | 43.45 | 43.49 | 386,184 | -0.05(-0.12%) |
Sep 20, 2012 | 43.96 | 43.96 | 43.39 | 43.54 | 294,312 | -0.63(-1.43%) |
Sep 19, 2012 | 44.58 | 44.71 | 44.18 | 44.18 | 322,524 | -0.34(-0.75%) |
Sep 18, 2012 | 44.99 | 45.06 | 44.35 | 44.51 | 180,272 | -0.48(-1.07%) |
Sep 17, 2012 | 45.20 | 45.39 | 44.98 | 44.99 | 124,999 | -0.20(-0.45%) |
Sep 14, 2012 | 44.63 | 45.51 | 44.63 | 45.20 | 216,481 | +0.55(+1.24%) |
Sep 13, 2012 | 44.33 | 44.85 | 44.31 | 44.64 | 246,798 | +0.29(+0.65%) |
Sep 12, 2012 | 44.85 | 44.91 | 44.29 | 44.35 | 212,876 | -0.27(-0.60%) |
Sep 11, 2012 | 44.47 | 44.63 | 44.27 | 44.62 | 203,194 | +0.22(+0.50%) |
Sep 10, 2012 | 44.79 | 44.79 | 44.27 | 44.40 | 195,844 | -0.40(-0.88%) |
Sep 07, 2012 | 44.63 | 44.81 | 44.58 | 44.80 | 324,273 | +0.11(+0.24%) |
Sep 06, 2012 | 44.96 | 44.96 | 44.63 | 44.69 | 331,571 | +0.00(+0.00%) |
Sep 05, 2012 | 44.95 | 45.01 | 44.60 | 44.69 | 235,696 | -0.13(-0.29%) |
Sep 04, 2012 | 44.87 | 44.88 | 44.38 | 44.82 | 286,875 | +0.06(+0.13%) |
Aug 31, 2012 | 45.04 | 45.08 | 44.47 | 44.76 | 324,311 | -0.21(-0.47%) |
Aug 30, 2012 | 45.14 | 45.22 | 44.90 | 44.97 | 169,474 | -0.33(-0.73%) |
Aug 29, 2012 | 45.42 | 45.42 | 45.14 | 45.30 | 289,047 | +0.34(+0.75%) |
Aug 27, 2012 | 44.89 | 45.03 | 44.46 | 44.97 | 193,984 | +0.25(+0.56%) |
Aug 24, 2012 | 44.57 | 44.85 | 44.33 | 44.72 | 259,741 | +0.22(+0.50%) |
Aug 23, 2012 | 44.64 | 44.73 | 44.38 | 44.49 | 734,990 | -0.23(-0.52%) |
Aug 22, 2012 | 44.63 | 44.73 | 44.27 | 44.72 | 292,555 | +0.07(+0.16%) |
Aug 21, 2012 | 44.81 | 44.96 | 44.50 | 44.65 | 157,410 | +0.01(+0.03%) |
Aug 20, 2012 | 44.59 | 44.72 | 44.33 | 44.64 | 443,375 | +0.07(+0.15%) |
Aug 17, 2012 | 44.26 | 44.83 | 44.17 | 44.57 | 802,370 | +0.39(+0.89%) |
Aug 16, 2012 | 43.88 | 44.33 | 43.53 | 44.18 | 717,245 | +0.40(+0.92%) |
Aug 15, 2012 | 43.64 | 43.84 | 43.64 | 43.77 | 426,519 | +0.03(+0.06%) |
Aug 14, 2012 | 43.87 | 44.08 | 43.64 | 43.75 | 218,878 | -0.03(-0.06%) |
Aug 13, 2012 | 43.93 | 44.00 | 43.65 | 43.77 | 176,697 | -0.09(-0.19%) |
Aug 10, 2012 | 43.95 | 44.12 | 43.68 | 43.86 | 227,421 | -0.09(-0.19%) |
Aug 09, 2012 | 44.04 | 44.27 | 43.85 | 43.95 | 225,582 | -0.06(-0.13%) |
Aug 08, 2012 | 44.49 | 44.51 | 43.83 | 44.01 | 369,273 | -0.54(-1.21%) |
Aug 07, 2012 | 45.11 | 45.24 | 44.49 | 44.54 | 314,291 | -0.52(-1.15%) |
Aug 06, 2012 | 45.39 | 45.39 | 44.90 | 45.06 | 200,678 | -0.22(-0.49%) |
Aug 03, 2012 | 45.86 | 46.08 | 44.94 | 45.29 | 317,060 | -0.14(-0.32%) |
Aug 02, 2012 | 45.43 | 45.53 | 45.05 | 45.43 | 329,888 | -0.03(-0.06%) |
Aug 01, 2012 | 45.81 | 46.08 | 45.45 | 45.46 | 438,636 | -0.11(-0.25%) |
Jul 31, 2012 | 45.55 | 45.69 | 45.33 | 45.57 | 341,770 | +0.02(+0.04%) |
Jul 30, 2012 | 45.72 | 45.87 | 45.44 | 45.55 | 297,721 | -0.13(-0.29%) |
Jul 27, 2012 | 45.62 | 45.97 | 45.49 | 45.68 | 265,717 | +0.26(+0.58%) |
Jul 26, 2012 | 46.18 | 46.22 | 45.22 | 45.42 | 253,845 | -0.30(-0.66%) |
Jul 25, 2012 | 45.80 | 45.83 | 45.29 | 45.72 | 266,119 | +0.19(+0.42%) |
Jul 24, 2012 | 45.43 | 45.67 | 45.10 | 45.53 | 412,690 | +0.34(+0.74%) |
Jul 23, 2012 | 44.90 | 45.30 | 44.67 | 45.20 | 174,762 | +0.03(+0.07%) |
Jul 20, 2012 | 45.34 | 45.57 | 45.07 | 45.16 | 569,555 | -0.34(-0.75%) |
Jul 19, 2012 | 46.20 | 46.20 | 45.12 | 45.51 | 136,001 | -0.47(-1.03%) |
Jul 18, 2012 | 46.04 | 46.20 | 45.62 | 45.98 | 202,451 | -0.13(-0.29%) |
Jul 17, 2012 | 46.07 | 46.21 | 45.78 | 46.11 | 435,125 | +0.11(+0.24%) |
Jul 16, 2012 | 45.85 | 46.12 | 45.77 | 46.00 | 315,105 | -0.06(-0.13%) |
Jul 13, 2012 | 45.57 | 46.07 | 45.39 | 46.06 | 394,915 | +0.62(+1.36%) |
Jul 12, 2012 | 44.37 | 45.65 | 44.32 | 45.44 | 392,647 | +0.82(+1.84%) |
Jul 11, 2012 | 44.82 | 44.92 | 44.32 | 44.62 | 280,601 | -0.05(-0.12%) |
Jul 10, 2012 | 45.40 | 45.52 | 44.47 | 44.67 | 247,195 | -0.45(-1.00%) |
Jul 09, 2012 | 45.11 | 45.26 | 44.77 | 45.12 | 406,012 | -0.08(-0.17%) |
Jul 06, 2012 | 44.67 | 45.22 | 44.65 | 45.20 | 189,547 | +0.20(+0.45%) |
Jul 05, 2012 | 45.26 | 45.41 | 44.72 | 45.00 | 268,788 | -0.26(-0.58%) |
Jul 03, 2012 | 45.11 | 45.32 | 44.98 | 45.26 | 182,206 | +0.29(+0.64%) |