Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.42 | 45.97 | 44.77 | 45.70 | 142,750 | -0.06(-0.12%) |
Sep 27, 2012 | 46.02 | 46.13 | 45.35 | 45.76 | 166,213 | +0.05(+0.11%) |
Sep 26, 2012 | 45.60 | 45.91 | 45.24 | 45.71 | 93,588 | +0.32(+0.70%) |
Sep 25, 2012 | 47.85 | 47.89 | 45.33 | 45.39 | 220,473 | -2.23(-4.69%) |
Sep 24, 2012 | 47.09 | 47.66 | 46.58 | 47.63 | 234,244 | +0.19(+0.39%) |
Sep 21, 2012 | 46.72 | 48.06 | 46.51 | 47.44 | 332,672 | +1.23(+2.66%) |
Sep 20, 2012 | 46.29 | 46.50 | 45.55 | 46.21 | 171,145 | -0.62(-1.31%) |
Sep 19, 2012 | 47.28 | 48.02 | 46.75 | 46.83 | 285,921 | -0.39(-0.82%) |
Sep 18, 2012 | 46.41 | 47.22 | 46.41 | 47.22 | 373,226 | +0.69(+1.48%) |
Sep 17, 2012 | 45.89 | 46.53 | 45.62 | 46.53 | 156,893 | +0.53(+1.14%) |
Sep 14, 2012 | 45.45 | 46.28 | 45.40 | 46.00 | 164,651 | +0.78(+1.72%) |
Sep 13, 2012 | 45.73 | 46.06 | 44.81 | 45.22 | 179,839 | -0.28(-0.61%) |
Sep 12, 2012 | 45.05 | 45.62 | 44.77 | 45.50 | 111,113 | +0.74(+1.66%) |
Sep 11, 2012 | 44.92 | 45.30 | 44.67 | 44.75 | 104,895 | -0.31(-0.68%) |
Sep 10, 2012 | 45.01 | 45.44 | 44.54 | 45.06 | 160,468 | +0.02(+0.04%) |
Sep 07, 2012 | 44.88 | 45.34 | 44.62 | 45.05 | 131,026 | +0.13(+0.29%) |
Sep 06, 2012 | 44.86 | 45.22 | 44.65 | 44.92 | 248,830 | +0.36(+0.80%) |
Sep 05, 2012 | 44.45 | 44.75 | 44.24 | 44.56 | 230,281 | +0.33(+0.75%) |
Sep 04, 2012 | 44.14 | 44.42 | 43.03 | 44.23 | 222,769 | +0.08(+0.18%) |
Aug 31, 2012 | 43.90 | 44.29 | 42.87 | 44.15 | 192,249 | +0.55(+1.26%) |
Aug 30, 2012 | 40.16 | 44.44 | 39.07 | 43.60 | 1,020,673 | +0.96(+2.24%) |
Aug 29, 2012 | 41.76 | 42.73 | 41.42 | 42.64 | 475,238 | +2.07(+5.11%) |
Aug 27, 2012 | 40.64 | 40.93 | 40.37 | 40.57 | 84,780 | +0.15(+0.38%) |
Aug 24, 2012 | 39.96 | 40.63 | 39.67 | 40.42 | 97,154 | +0.39(+0.97%) |
Aug 23, 2012 | 39.89 | 40.37 | 39.65 | 40.03 | 96,762 | +0.02(+0.06%) |
Aug 22, 2012 | 39.52 | 40.09 | 39.14 | 40.00 | 80,716 | +0.53(+1.33%) |
Aug 21, 2012 | 39.16 | 39.91 | 39.14 | 39.48 | 58,421 | +0.42(+1.08%) |
Aug 20, 2012 | 39.62 | 39.82 | 38.82 | 39.06 | 60,633 | -0.68(-1.71%) |
Aug 17, 2012 | 39.60 | 39.75 | 39.24 | 39.74 | 110,336 | +0.02(+0.06%) |
Aug 16, 2012 | 38.86 | 39.85 | 38.16 | 39.71 | 160,680 | +0.89(+2.29%) |
Aug 15, 2012 | 37.90 | 39.14 | 37.68 | 38.82 | 98,101 | +0.80(+2.11%) |
Aug 14, 2012 | 38.37 | 38.89 | 37.72 | 38.02 | 195,412 | -0.06(-0.17%) |
Aug 13, 2012 | 38.36 | 38.59 | 37.44 | 38.08 | 52,827 | -0.36(-0.93%) |
Aug 10, 2012 | 38.97 | 39.43 | 38.25 | 38.44 | 143,968 | -0.63(-1.62%) |
Aug 09, 2012 | 38.25 | 39.70 | 38.25 | 39.07 | 249,197 | +0.83(+2.16%) |
Aug 08, 2012 | 37.23 | 38.43 | 37.16 | 38.25 | 231,104 | +0.73(+1.94%) |
Aug 07, 2012 | 35.65 | 37.87 | 35.63 | 37.52 | 137,748 | +2.31(+6.55%) |
Aug 06, 2012 | 34.85 | 35.51 | 34.62 | 35.21 | 300,835 | +0.56(+1.61%) |
Aug 03, 2012 | 34.17 | 34.67 | 33.88 | 34.65 | 375,847 | +1.21(+3.63%) |
Aug 02, 2012 | 33.90 | 34.39 | 33.27 | 33.44 | 125,375 | -0.74(-2.16%) |
Aug 01, 2012 | 35.34 | 35.53 | 34.14 | 34.17 | 236,392 | -0.83(-2.38%) |
Jul 31, 2012 | 35.12 | 35.57 | 34.84 | 35.01 | 238,968 | -0.40(-1.12%) |
Jul 30, 2012 | 35.87 | 36.04 | 34.98 | 35.40 | 108,918 | -0.41(-1.15%) |
Jul 27, 2012 | 35.13 | 36.25 | 34.98 | 35.82 | 81,695 | +0.95(+2.72%) |
Jul 26, 2012 | 35.02 | 35.50 | 34.53 | 34.87 | 79,352 | +0.48(+1.39%) |
Jul 25, 2012 | 34.68 | 34.68 | 33.76 | 34.39 | 172,218 | +0.01(+0.02%) |
Jul 24, 2012 | 35.10 | 35.35 | 34.16 | 34.38 | 77,885 | -0.62(-1.76%) |
Jul 23, 2012 | 34.53 | 35.41 | 34.47 | 35.00 | 66,668 | -0.72(-2.02%) |
Jul 20, 2012 | 36.60 | 36.79 | 35.40 | 35.72 | 115,290 | -1.34(-3.61%) |
Jul 19, 2012 | 36.84 | 37.19 | 36.84 | 37.06 | 112,845 | +0.52(+1.42%) |
Jul 18, 2012 | 36.76 | 37.08 | 36.26 | 36.54 | 105,977 | -0.42(-1.14%) |
Jul 17, 2012 | 37.07 | 37.56 | 36.41 | 36.96 | 76,183 | +0.21(+0.57%) |
Jul 16, 2012 | 36.85 | 37.04 | 36.43 | 36.75 | 92,518 | -0.32(-0.87%) |
Jul 13, 2012 | 35.86 | 37.43 | 35.61 | 37.07 | 211,355 | +1.34(+3.76%) |
Jul 12, 2012 | 34.36 | 35.82 | 33.97 | 35.73 | 188,398 | +0.97(+2.80%) |
Jul 11, 2012 | 35.31 | 35.61 | 33.90 | 34.76 | 154,934 | -0.57(-1.63%) |
Jul 10, 2012 | 35.80 | 36.36 | 35.23 | 35.33 | 99,132 | -0.31(-0.86%) |
Jul 09, 2012 | 35.85 | 36.02 | 35.00 | 35.64 | 113,218 | -0.10(-0.29%) |
Jul 06, 2012 | 36.31 | 36.37 | 35.36 | 35.74 | 77,725 | -0.99(-2.70%) |
Jul 05, 2012 | 36.43 | 37.51 | 36.19 | 36.73 | 119,644 | +0.20(+0.55%) |
Jul 03, 2012 | 35.82 | 36.55 | 35.49 | 36.53 | 44,619 | +0.86(+2.40%) |