Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.87 | 38.52 | 37.73 | 38.12 | 6,220,795 | -0.12(-0.32%) |
Sep 27, 2012 | 37.55 | 38.49 | 37.27 | 38.24 | 6,908,861 | +1.06(+2.85%) |
Sep 26, 2012 | 37.72 | 37.80 | 36.51 | 37.19 | 8,637,172 | -0.80(-2.10%) |
Sep 25, 2012 | 38.43 | 38.90 | 37.98 | 37.98 | 6,304,224 | -0.36(-0.94%) |
Sep 24, 2012 | 38.39 | 38.72 | 37.96 | 38.34 | 4,801,480 | -0.41(-1.05%) |
Sep 21, 2012 | 39.09 | 39.39 | 38.70 | 38.75 | 9,869,756 | -0.20(-0.53%) |
Sep 20, 2012 | 39.45 | 39.60 | 38.45 | 38.95 | 7,129,761 | -0.49(-1.24%) |
Sep 19, 2012 | 38.92 | 39.68 | 38.58 | 39.44 | 8,066,167 | +0.42(+1.08%) |
Sep 18, 2012 | 39.32 | 39.45 | 38.91 | 39.02 | 6,030,567 | -0.47(-1.18%) |
Sep 17, 2012 | 39.70 | 39.92 | 39.36 | 39.49 | 5,747,950 | -0.32(-0.80%) |
Sep 14, 2012 | 39.13 | 40.42 | 39.09 | 39.81 | 13,450,050 | +0.61(+1.55%) |
Sep 13, 2012 | 38.33 | 39.45 | 38.14 | 39.20 | 10,957,066 | +1.07(+2.80%) |
Sep 12, 2012 | 37.72 | 38.66 | 37.70 | 38.13 | 10,655,825 | +0.48(+1.27%) |
Sep 11, 2012 | 37.22 | 37.76 | 37.00 | 37.65 | 6,776,212 | +0.36(+0.97%) |
Sep 10, 2012 | 37.41 | 37.65 | 37.08 | 37.29 | 4,719,252 | -0.06(-0.15%) |
Sep 07, 2012 | 37.15 | 37.59 | 36.97 | 37.34 | 6,198,342 | +0.17(+0.46%) |
Sep 06, 2012 | 36.33 | 37.42 | 36.18 | 37.17 | 9,205,093 | +1.04(+2.87%) |
Sep 05, 2012 | 36.11 | 36.35 | 35.71 | 36.14 | 6,241,382 | -0.03(-0.08%) |
Sep 04, 2012 | 36.13 | 36.38 | 35.68 | 36.16 | 7,322,232 | -0.08(-0.23%) |
Aug 31, 2012 | 36.02 | 36.57 | 35.65 | 36.25 | 8,155,419 | +0.62(+1.75%) |
Aug 30, 2012 | 36.04 | 36.16 | 35.49 | 35.63 | 7,565,237 | -0.73(-2.00%) |
Aug 29, 2012 | 36.19 | 36.52 | 35.97 | 36.35 | 8,656,914 | -0.86(-2.32%) |
Aug 27, 2012 | 36.75 | 37.94 | 36.70 | 37.22 | 12,890,484 | +0.13(+0.35%) |
Aug 24, 2012 | 35.22 | 37.32 | 35.15 | 37.09 | 28,104,668 | +0.44(+1.21%) |
Aug 23, 2012 | 37.11 | 37.27 | 36.34 | 36.64 | 16,255,434 | -0.46(-1.24%) |
Aug 22, 2012 | 36.93 | 37.27 | 36.23 | 37.11 | 8,539,352 | +0.24(+0.66%) |
Aug 21, 2012 | 37.22 | 37.67 | 36.64 | 36.86 | 8,810,189 | +0.02(+0.05%) |
Aug 20, 2012 | 36.76 | 36.93 | 35.78 | 36.84 | 10,117,263 | +0.08(+0.23%) |
Aug 17, 2012 | 37.05 | 37.05 | 36.61 | 36.76 | 6,758,052 | +0.07(+0.18%) |
Aug 16, 2012 | 35.64 | 36.89 | 35.63 | 36.69 | 9,501,976 | +0.71(+1.96%) |
Aug 15, 2012 | 35.66 | 36.05 | 35.48 | 35.99 | 4,852,046 | +0.39(+1.10%) |
Aug 14, 2012 | 36.28 | 36.28 | 35.33 | 35.59 | 10,467,299 | -0.65(-1.78%) |
Aug 13, 2012 | 35.83 | 36.55 | 35.59 | 36.24 | 17,670,112 | +1.33(+3.80%) |
Aug 10, 2012 | 34.40 | 35.27 | 34.34 | 34.91 | 10,641,150 | +0.52(+1.51%) |
Aug 09, 2012 | 33.82 | 34.69 | 33.80 | 34.40 | 6,174,078 | +0.55(+1.63%) |
Aug 08, 2012 | 33.86 | 34.25 | 33.65 | 33.84 | 8,416,083 | -0.28(-0.83%) |
Aug 07, 2012 | 33.37 | 34.70 | 33.23 | 34.13 | 11,121,841 | +0.99(+2.98%) |
Aug 06, 2012 | 32.22 | 33.54 | 31.89 | 33.14 | 11,335,848 | +1.11(+3.47%) |
Aug 03, 2012 | 30.99 | 32.12 | 30.34 | 32.03 | 10,600,249 | +1.72(+5.69%) |
Aug 02, 2012 | 30.68 | 31.27 | 30.01 | 30.30 | 10,314,348 | -0.80(-2.57%) |
Aug 01, 2012 | 31.80 | 31.87 | 30.70 | 31.10 | 8,861,989 | +0.05(+0.17%) |
Jul 31, 2012 | 31.50 | 32.01 | 30.87 | 31.05 | 9,189,320 | -0.38(-1.20%) |
Jul 30, 2012 | 32.85 | 32.85 | 31.22 | 31.43 | 14,467,109 | -1.40(-4.27%) |
Jul 27, 2012 | 31.30 | 33.30 | 31.30 | 32.83 | 17,001,576 | +1.72(+5.52%) |
Jul 26, 2012 | 32.05 | 32.64 | 30.68 | 31.11 | 18,459,810 | -0.18(-0.57%) |
Jul 25, 2012 | 31.96 | 32.24 | 31.24 | 31.29 | 9,961,283 | -0.35(-1.10%) |
Jul 24, 2012 | 32.66 | 32.74 | 31.35 | 31.64 | 15,509,886 | -1.07(-3.27%) |
Jul 23, 2012 | 33.00 | 33.14 | 32.18 | 32.71 | 10,386,822 | -1.04(-3.08%) |
Jul 20, 2012 | 34.46 | 34.46 | 33.58 | 33.75 | 6,298,681 | -0.99(-2.84%) |
Jul 19, 2012 | 33.89 | 35.16 | 33.81 | 34.73 | 10,076,065 | +1.05(+3.12%) |
Jul 18, 2012 | 32.54 | 34.07 | 32.31 | 33.68 | 12,762,982 | +2.03(+6.40%) |
Jul 17, 2012 | 32.19 | 32.43 | 31.23 | 31.65 | 7,261,857 | -0.30(-0.95%) |
Jul 16, 2012 | 32.45 | 32.65 | 31.82 | 31.96 | 4,526,721 | -0.64(-1.96%) |
Jul 13, 2012 | 32.02 | 32.71 | 31.96 | 32.59 | 6,676,706 | +0.75(+2.36%) |
Jul 12, 2012 | 31.95 | 32.21 | 31.16 | 31.84 | 6,988,112 | +0.16(+0.50%) |
Jul 11, 2012 | 32.46 | 32.56 | 31.28 | 31.69 | 6,050,601 | -0.49(-1.52%) |
Jul 10, 2012 | 33.11 | 33.37 | 31.96 | 32.18 | 8,705,381 | -0.61(-1.85%) |
Jul 09, 2012 | 33.92 | 34.13 | 32.61 | 32.78 | 8,994,902 | -1.11(-3.28%) |
Jul 06, 2012 | 34.86 | 34.86 | 33.33 | 33.89 | 11,266,177 | -1.67(-4.68%) |
Jul 05, 2012 | 35.19 | 35.91 | 34.95 | 35.56 | 4,278,862 | +0.27(+0.76%) |
Jul 03, 2012 | 34.67 | 35.59 | 34.58 | 35.29 | 3,349,942 | +0.57(+1.64%) |