Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.19 | 40.19 | 40.06 | 40.06 | 1,300 | +0.09(+0.23%) |
Sep 27, 2012 | 40.06 | 40.30 | 39.89 | 39.97 | 12,428 | -1.09(-2.64%) |
Sep 26, 2012 | 40.69 | 41.07 | 40.69 | 41.06 | 22,323 | +0.42(+1.03%) |
Sep 25, 2012 | 40.02 | 40.64 | 40.02 | 40.64 | 4,572 | +0.43(+1.07%) |
Sep 24, 2012 | 40.21 | 40.21 | 40.21 | 40.21 | 148 | +0.21(+0.53%) |
Sep 21, 2012 | 39.96 | 40.00 | 39.78 | 40.00 | 9,921 | -0.26(-0.64%) |
Sep 20, 2012 | 40.43 | 40.51 | 40.25 | 40.26 | 7,275 | +0.61(+1.53%) |
Sep 19, 2012 | 39.90 | 39.92 | 39.62 | 39.65 | 4,384 | -0.70(-1.74%) |
Sep 18, 2012 | 40.44 | 40.44 | 40.20 | 40.35 | 2,158 | +0.29(+0.74%) |
Sep 17, 2012 | 39.93 | 40.05 | 39.92 | 40.05 | 2,321 | +0.50(+1.27%) |
Sep 14, 2012 | 39.57 | 39.66 | 39.10 | 39.55 | 9,415 | -0.71(-1.77%) |
Sep 13, 2012 | 41.50 | 41.50 | 39.93 | 40.26 | 9,902 | -0.97(-2.35%) |
Sep 12, 2012 | 41.29 | 41.30 | 41.23 | 41.23 | 785 | -0.40(-0.97%) |
Sep 11, 2012 | 41.98 | 41.98 | 41.60 | 41.63 | 6,316 | -0.54(-1.27%) |
Sep 10, 2012 | 41.88 | 42.17 | 41.84 | 42.17 | 2,717 | +0.73(+1.76%) |
Sep 07, 2012 | 41.50 | 41.57 | 41.30 | 41.44 | 17,423 | -1.20(-2.80%) |
Sep 06, 2012 | 43.32 | 43.32 | 42.52 | 42.64 | 35,365 | -0.86(-1.98%) |
Sep 05, 2012 | 43.54 | 43.59 | 43.35 | 43.50 | 3,541 | +0.60(+1.41%) |
Sep 04, 2012 | 43.09 | 43.14 | 42.90 | 42.90 | 3,795 | +0.59(+1.40%) |
Aug 31, 2012 | 42.45 | 42.45 | 42.30 | 42.30 | 1,357 | -0.07(-0.16%) |
Aug 30, 2012 | 42.20 | 42.38 | 42.20 | 42.37 | 5,406 | +0.62(+1.49%) |
Aug 29, 2012 | 41.94 | 41.94 | 41.75 | 41.75 | 4,177 | +0.06(+0.14%) |
Aug 27, 2012 | 41.43 | 41.71 | 41.39 | 41.69 | 4,395 | +0.65(+1.58%) |
Aug 24, 2012 | 41.11 | 41.11 | 41.04 | 41.04 | 969 | +0.23(+0.57%) |
Aug 23, 2012 | 40.81 | 40.81 | 40.81 | 40.81 | 264 | +0.01(+0.02%) |
Aug 22, 2012 | 40.98 | 41.17 | 40.80 | 40.80 | 988 | +0.03(+0.07%) |
Aug 21, 2012 | 40.56 | 40.88 | 40.56 | 40.77 | 3,446 | -0.07(-0.16%) |
Aug 20, 2012 | 40.87 | 40.87 | 40.84 | 40.84 | 334 | +0.24(+0.60%) |
Aug 17, 2012 | 40.59 | 40.66 | 40.59 | 40.60 | 522 | +0.25(+0.61%) |
Aug 16, 2012 | 40.49 | 40.49 | 40.35 | 40.35 | 1,566 | +0.34(+0.86%) |
Aug 15, 2012 | 40.17 | 40.17 | 40.01 | 40.01 | 1,501 | +0.16(+0.41%) |
Aug 14, 2012 | 39.72 | 39.84 | 39.69 | 39.84 | 3,169 | -0.16(-0.41%) |
Aug 13, 2012 | 40.19 | 40.28 | 40.01 | 40.01 | 4,033 | +0.21(+0.53%) |
Aug 10, 2012 | 39.88 | 39.91 | 39.75 | 39.80 | 3,348 | +0.30(+0.75%) |
Aug 09, 2012 | 39.13 | 39.50 | 39.13 | 39.50 | 1,079 | -0.14(-0.36%) |
Aug 08, 2012 | 39.86 | 39.86 | 39.60 | 39.64 | 1,329 | -0.16(-0.41%) |
Aug 07, 2012 | 39.81 | 39.84 | 39.59 | 39.81 | 35,933 | -0.19(-0.48%) |
Aug 06, 2012 | 39.87 | 40.00 | 39.81 | 40.00 | 2,088 | -0.31(-0.76%) |
Aug 03, 2012 | 40.60 | 40.60 | 40.14 | 40.30 | 21,185 | -0.98(-2.37%) |
Aug 02, 2012 | 41.26 | 41.53 | 40.96 | 41.28 | 15,325 | +0.47(+1.15%) |
Aug 01, 2012 | 40.69 | 40.81 | 40.69 | 40.81 | 313 | -0.19(-0.47%) |
Jul 31, 2012 | 40.80 | 41.05 | 40.78 | 41.01 | 3,375 | -0.15(-0.36%) |
Jul 30, 2012 | 41.20 | 41.20 | 41.09 | 41.16 | 4,154 | +0.23(+0.56%) |
Jul 27, 2012 | 41.76 | 41.93 | 40.92 | 40.93 | 10,199 | -1.21(-2.86%) |
Jul 26, 2012 | 42.40 | 42.50 | 42.13 | 42.13 | 5,811 | -0.88(-2.04%) |
Jul 25, 2012 | 42.89 | 43.09 | 42.83 | 43.01 | 7,083 | -0.19(-0.45%) |
Jul 24, 2012 | 43.21 | 43.49 | 43.20 | 43.20 | 1,305 | +0.15(+0.36%) |
Jul 23, 2012 | 43.44 | 43.55 | 42.99 | 43.05 | 2,093 | +0.72(+1.70%) |
Jul 20, 2012 | 42.07 | 42.33 | 42.07 | 42.33 | 1,249 | +0.53(+1.26%) |
Jul 19, 2012 | 42.10 | 42.10 | 41.60 | 41.81 | 12,719 | -0.90(-2.11%) |
Jul 18, 2012 | 43.17 | 43.17 | 42.71 | 42.71 | 1,670 | +0.34(+0.79%) |
Jul 17, 2012 | 42.89 | 43.10 | 42.36 | 42.37 | 11,122 | -1.01(-2.32%) |
Jul 16, 2012 | 43.68 | 43.77 | 43.38 | 43.38 | 11,155 | +0.16(+0.38%) |
Jul 13, 2012 | 43.44 | 43.44 | 43.14 | 43.21 | 6,315 | -0.59(-1.36%) |
Jul 12, 2012 | 43.98 | 44.23 | 43.81 | 43.81 | 5,068 | +0.68(+1.58%) |
Jul 11, 2012 | 43.15 | 43.27 | 43.09 | 43.13 | 7,268 | -0.57(-1.31%) |
Jul 10, 2012 | 42.62 | 43.71 | 42.56 | 43.70 | 20,249 | +0.97(+2.27%) |
Jul 09, 2012 | 42.62 | 42.99 | 42.62 | 42.73 | 6,425 | +0.46(+1.08%) |
Jul 06, 2012 | 41.93 | 42.41 | 41.93 | 42.28 | 2,655 | +1.02(+2.48%) |
Jul 05, 2012 | 41.36 | 41.43 | 41.22 | 41.25 | 2,484 | -0.05(-0.11%) |
Jul 03, 2012 | 41.32 | 41.32 | 41.10 | 41.30 | 2,570 | -0.70(-1.66%) |