Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.92 | 40.12 | 39.36 | 40.05 | 1,697,026 | -0.26(-0.65%) |
Sep 27, 2012 | 40.52 | 40.52 | 40.06 | 40.31 | 773,785 | +0.12(+0.31%) |
Sep 26, 2012 | 40.62 | 40.67 | 40.15 | 40.19 | 766,262 | -0.44(-1.09%) |
Sep 25, 2012 | 41.34 | 41.45 | 40.59 | 40.63 | 647,762 | -0.50(-1.21%) |
Sep 24, 2012 | 41.36 | 41.63 | 41.08 | 41.13 | 635,371 | -0.52(-1.25%) |
Sep 21, 2012 | 42.15 | 42.34 | 41.63 | 41.65 | 851,837 | -0.22(-0.53%) |
Sep 20, 2012 | 41.53 | 41.88 | 41.40 | 41.87 | 644,021 | -0.01(-0.03%) |
Sep 19, 2012 | 41.66 | 42.00 | 41.55 | 41.89 | 538,702 | +0.04(+0.09%) |
Sep 18, 2012 | 42.04 | 42.04 | 41.48 | 41.85 | 552,610 | -0.21(-0.50%) |
Sep 17, 2012 | 41.92 | 42.28 | 41.92 | 42.06 | 585,355 | -0.22(-0.51%) |
Sep 14, 2012 | 42.80 | 42.90 | 42.10 | 42.28 | 973,600 | -0.01(-0.03%) |
Sep 13, 2012 | 41.26 | 42.47 | 41.09 | 42.29 | 1,009,893 | +0.90(+2.16%) |
Sep 12, 2012 | 41.61 | 41.85 | 41.25 | 41.40 | 1,316,023 | +0.06(+0.16%) |
Sep 11, 2012 | 40.92 | 41.47 | 40.92 | 41.33 | 1,079,821 | +0.40(+0.99%) |
Sep 10, 2012 | 40.31 | 41.09 | 40.26 | 40.93 | 1,266,342 | +0.53(+1.30%) |
Sep 07, 2012 | 40.28 | 40.47 | 40.15 | 40.40 | 1,016,054 | +0.32(+0.81%) |
Sep 06, 2012 | 39.53 | 40.28 | 39.32 | 40.08 | 871,030 | +0.89(+2.27%) |
Sep 05, 2012 | 38.70 | 39.27 | 38.63 | 39.19 | 826,154 | +0.41(+1.06%) |
Sep 04, 2012 | 39.19 | 39.24 | 38.60 | 38.78 | 993,660 | -0.45(-1.14%) |
Aug 31, 2012 | 39.24 | 39.40 | 38.80 | 39.22 | 919,243 | +0.35(+0.89%) |
Aug 30, 2012 | 38.71 | 39.15 | 38.61 | 38.88 | 1,450,522 | -0.15(-0.39%) |
Aug 29, 2012 | 38.79 | 39.24 | 38.59 | 39.03 | 799,431 | +0.27(+0.69%) |
Aug 27, 2012 | 39.26 | 39.26 | 38.70 | 38.76 | 668,279 | -0.38(-0.98%) |
Aug 24, 2012 | 39.35 | 39.35 | 38.82 | 39.14 | 629,227 | -0.20(-0.51%) |
Aug 23, 2012 | 40.11 | 40.11 | 39.34 | 39.35 | 760,152 | -0.81(-2.01%) |
Aug 22, 2012 | 39.20 | 40.16 | 39.12 | 40.15 | 899,221 | +0.79(+2.02%) |
Aug 21, 2012 | 39.82 | 40.15 | 39.19 | 39.36 | 761,387 | -0.30(-0.76%) |
Aug 20, 2012 | 39.59 | 39.70 | 39.27 | 39.66 | 603,882 | +0.00(+0.00%) |
Aug 17, 2012 | 40.05 | 40.08 | 39.43 | 39.66 | 1,203,372 | -0.47(-1.17%) |
Aug 16, 2012 | 39.50 | 40.18 | 39.25 | 40.13 | 1,020,623 | +0.74(+1.87%) |
Aug 15, 2012 | 38.85 | 39.45 | 38.75 | 39.40 | 635,475 | +0.56(+1.45%) |
Aug 14, 2012 | 39.44 | 39.58 | 38.56 | 38.83 | 910,097 | -0.41(-1.05%) |
Aug 13, 2012 | 39.27 | 39.34 | 38.59 | 39.24 | 747,272 | -0.19(-0.48%) |
Aug 10, 2012 | 38.93 | 39.51 | 38.77 | 39.43 | 693,544 | +0.27(+0.70%) |
Aug 09, 2012 | 39.44 | 39.58 | 39.04 | 39.16 | 803,801 | -0.32(-0.82%) |
Aug 08, 2012 | 39.53 | 39.82 | 39.24 | 39.48 | 983,519 | -0.39(-0.98%) |
Aug 07, 2012 | 39.35 | 40.05 | 39.24 | 39.87 | 1,255,097 | +0.78(+1.99%) |
Aug 06, 2012 | 39.14 | 39.39 | 38.93 | 39.09 | 760,091 | +0.12(+0.32%) |
Aug 03, 2012 | 38.57 | 39.11 | 38.57 | 38.97 | 848,949 | +1.13(+2.98%) |
Aug 02, 2012 | 37.61 | 37.94 | 37.29 | 37.84 | 1,469,215 | -0.33(-0.87%) |
Aug 01, 2012 | 39.94 | 40.23 | 37.82 | 38.18 | 2,086,080 | -1.32(-3.35%) |
Jul 31, 2012 | 39.61 | 39.70 | 39.14 | 39.50 | 1,556,655 | -0.10(-0.26%) |
Jul 30, 2012 | 39.80 | 40.39 | 39.53 | 39.60 | 1,491,230 | -0.30(-0.76%) |
Jul 27, 2012 | 40.16 | 40.28 | 39.71 | 39.90 | 2,080,600 | +0.04(+0.09%) |
Jul 26, 2012 | 39.72 | 40.04 | 39.45 | 39.87 | 1,345,953 | +0.84(+2.15%) |
Jul 25, 2012 | 38.89 | 39.16 | 38.47 | 39.03 | 824,587 | +0.35(+0.90%) |
Jul 24, 2012 | 38.88 | 39.13 | 38.41 | 38.68 | 1,442,657 | -0.17(-0.45%) |
Jul 23, 2012 | 38.65 | 38.98 | 38.28 | 38.85 | 853,832 | -0.52(-1.32%) |
Jul 20, 2012 | 39.53 | 39.53 | 38.91 | 39.37 | 1,409,055 | -0.41(-1.03%) |
Jul 19, 2012 | 39.84 | 40.16 | 39.68 | 39.79 | 1,279,189 | +0.14(+0.36%) |
Jul 18, 2012 | 39.23 | 39.91 | 39.01 | 39.64 | 977,252 | +0.15(+0.38%) |
Jul 17, 2012 | 39.02 | 39.57 | 38.57 | 39.49 | 1,120,074 | +0.73(+1.88%) |
Jul 16, 2012 | 38.65 | 38.93 | 38.42 | 38.76 | 1,148,220 | +0.01(+0.04%) |
Jul 13, 2012 | 37.55 | 38.80 | 37.55 | 38.75 | 1,304,020 | +1.40(+3.75%) |
Jul 12, 2012 | 36.67 | 37.55 | 36.43 | 37.35 | 1,052,092 | +0.47(+1.27%) |
Jul 11, 2012 | 37.82 | 37.90 | 36.78 | 36.88 | 1,599,604 | -0.93(-2.46%) |
Jul 10, 2012 | 38.62 | 38.82 | 37.61 | 37.81 | 1,443,928 | -0.58(-1.50%) |
Jul 09, 2012 | 37.99 | 38.56 | 37.69 | 38.39 | 1,647,181 | +0.43(+1.12%) |
Jul 06, 2012 | 38.25 | 38.27 | 37.73 | 37.96 | 1,607,393 | -0.82(-2.10%) |
Jul 05, 2012 | 38.91 | 39.11 | 38.49 | 38.78 | 1,238,033 | -0.25(-0.63%) |
Jul 03, 2012 | 38.57 | 39.05 | 38.42 | 39.02 | 527,623 | +0.32(+0.84%) |