Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.48 | 41.83 | 41.15 | 41.45 | 4,119,042 | -0.09(-0.21%) |
Sep 27, 2012 | 40.70 | 41.68 | 40.65 | 41.54 | 4,401,544 | +1.12(+2.76%) |
Sep 26, 2012 | 40.62 | 40.62 | 40.02 | 40.43 | 3,782,425 | -0.33(-0.81%) |
Sep 25, 2012 | 41.57 | 41.78 | 40.72 | 40.76 | 2,942,178 | -0.52(-1.26%) |
Sep 24, 2012 | 41.50 | 41.69 | 41.11 | 41.28 | 3,606,902 | -0.61(-1.46%) |
Sep 21, 2012 | 41.99 | 42.13 | 41.62 | 41.89 | 8,167,019 | +0.11(+0.26%) |
Sep 20, 2012 | 41.36 | 41.84 | 41.12 | 41.78 | 3,705,773 | +0.01(+0.02%) |
Sep 19, 2012 | 42.57 | 42.68 | 41.59 | 41.77 | 4,357,637 | -0.69(-1.61%) |
Sep 18, 2012 | 43.13 | 43.17 | 42.12 | 42.45 | 3,893,039 | -0.81(-1.87%) |
Sep 17, 2012 | 43.35 | 43.66 | 42.94 | 43.26 | 3,956,718 | -0.24(-0.55%) |
Sep 14, 2012 | 42.79 | 43.82 | 42.79 | 43.50 | 4,896,147 | +0.89(+2.09%) |
Sep 13, 2012 | 42.24 | 42.99 | 41.60 | 42.61 | 5,213,285 | +0.52(+1.24%) |
Sep 12, 2012 | 41.68 | 42.13 | 41.14 | 42.09 | 5,830,705 | +0.69(+1.67%) |
Sep 11, 2012 | 40.70 | 41.47 | 40.61 | 41.40 | 4,609,928 | +0.85(+2.11%) |
Sep 10, 2012 | 40.57 | 40.82 | 40.44 | 40.55 | 4,553,912 | +0.02(+0.05%) |
Sep 07, 2012 | 40.05 | 40.61 | 39.99 | 40.53 | 4,193,256 | +0.64(+1.61%) |
Sep 06, 2012 | 39.13 | 40.31 | 38.97 | 39.88 | 4,350,082 | +0.95(+2.44%) |
Sep 05, 2012 | 39.47 | 39.47 | 38.80 | 38.93 | 4,802,435 | -0.30(-0.77%) |
Sep 04, 2012 | 39.44 | 39.51 | 39.00 | 39.23 | 3,053,624 | -0.26(-0.66%) |
Aug 31, 2012 | 39.65 | 39.94 | 39.36 | 39.49 | 3,435,131 | +0.13(+0.33%) |
Aug 30, 2012 | 40.01 | 40.16 | 39.36 | 39.36 | 3,867,121 | -0.74(-1.86%) |
Aug 29, 2012 | 41.11 | 41.23 | 40.00 | 40.11 | 6,484,483 | -1.00(-2.44%) |
Aug 27, 2012 | 41.72 | 41.83 | 41.00 | 41.11 | 3,967,143 | -0.57(-1.38%) |
Aug 24, 2012 | 41.30 | 41.77 | 41.01 | 41.69 | 3,668,341 | +0.36(+0.86%) |
Aug 23, 2012 | 41.71 | 42.14 | 41.29 | 41.33 | 5,454,440 | -0.48(-1.16%) |
Aug 22, 2012 | 40.98 | 41.92 | 40.78 | 41.82 | 5,566,838 | +0.73(+1.78%) |
Aug 21, 2012 | 40.70 | 41.21 | 40.53 | 41.09 | 5,332,340 | +0.61(+1.52%) |
Aug 20, 2012 | 40.14 | 40.52 | 40.00 | 40.47 | 2,735,025 | +0.20(+0.49%) |
Aug 17, 2012 | 40.20 | 40.31 | 40.00 | 40.27 | 3,389,825 | +0.05(+0.14%) |
Aug 16, 2012 | 39.89 | 40.33 | 39.81 | 40.22 | 4,342,231 | +0.33(+0.84%) |
Aug 15, 2012 | 39.98 | 40.09 | 39.63 | 39.88 | 3,009,413 | -0.24(-0.60%) |
Aug 14, 2012 | 40.53 | 40.65 | 39.97 | 40.12 | 2,476,196 | -0.18(-0.44%) |
Aug 13, 2012 | 40.64 | 40.90 | 40.20 | 40.30 | 2,777,335 | -0.59(-1.45%) |
Aug 10, 2012 | 40.72 | 41.02 | 40.50 | 40.89 | 3,821,700 | -0.37(-0.89%) |
Aug 09, 2012 | 40.55 | 41.80 | 40.43 | 41.26 | 5,402,399 | +0.66(+1.63%) |
Aug 08, 2012 | 40.28 | 40.78 | 40.13 | 40.60 | 2,867,829 | +0.26(+0.64%) |
Aug 07, 2012 | 39.36 | 40.49 | 39.36 | 40.34 | 4,745,777 | +1.09(+2.78%) |
Aug 06, 2012 | 38.70 | 39.43 | 38.59 | 39.25 | 4,976,911 | +0.79(+2.04%) |
Aug 03, 2012 | 38.68 | 39.01 | 38.32 | 38.46 | 5,661,692 | +0.62(+1.64%) |
Aug 02, 2012 | 38.32 | 38.82 | 37.60 | 37.84 | 7,337,051 | -1.13(-2.89%) |
Aug 01, 2012 | 39.73 | 40.26 | 38.23 | 38.97 | 12,067,210 | -1.41(-3.48%) |
Jul 31, 2012 | 40.44 | 40.68 | 40.27 | 40.37 | 6,085,996 | -0.06(-0.15%) |
Jul 30, 2012 | 40.30 | 40.72 | 40.18 | 40.44 | 5,154,918 | +0.23(+0.56%) |
Jul 27, 2012 | 39.22 | 40.50 | 39.06 | 40.21 | 6,231,412 | +0.64(+1.61%) |
Jul 26, 2012 | 39.23 | 39.74 | 39.05 | 39.58 | 4,583,044 | +0.93(+2.40%) |
Jul 25, 2012 | 38.97 | 39.02 | 38.15 | 38.65 | 4,188,089 | -0.20(-0.51%) |
Jul 24, 2012 | 39.74 | 39.91 | 38.49 | 38.85 | 4,269,916 | -1.00(-2.52%) |
Jul 23, 2012 | 39.32 | 40.01 | 38.92 | 39.85 | 4,488,408 | -0.44(-1.08%) |
Jul 20, 2012 | 40.01 | 40.33 | 39.71 | 40.29 | 4,065,842 | +0.03(+0.07%) |
Jul 19, 2012 | 40.29 | 40.53 | 40.15 | 40.26 | 5,477,277 | +0.15(+0.37%) |
Jul 18, 2012 | 39.54 | 40.38 | 39.45 | 40.11 | 5,087,180 | +0.41(+1.03%) |
Jul 17, 2012 | 38.52 | 39.77 | 38.07 | 39.70 | 5,970,147 | +1.28(+3.32%) |
Jul 16, 2012 | 37.76 | 38.65 | 37.39 | 38.42 | 4,988,103 | +0.59(+1.55%) |
Jul 13, 2012 | 37.46 | 37.99 | 37.46 | 37.83 | 4,911,304 | +0.51(+1.37%) |
Jul 12, 2012 | 37.70 | 37.84 | 37.26 | 37.32 | 5,461,004 | -0.81(-2.11%) |
Jul 11, 2012 | 37.95 | 38.45 | 37.68 | 38.13 | 4,220,773 | +0.31(+0.83%) |
Jul 10, 2012 | 38.91 | 38.97 | 37.60 | 37.81 | 3,864,201 | -0.94(-2.41%) |
Jul 09, 2012 | 39.00 | 39.10 | 38.54 | 38.75 | 3,403,648 | -0.35(-0.89%) |
Jul 06, 2012 | 39.03 | 39.34 | 38.69 | 39.10 | 3,279,544 | -0.51(-1.28%) |
Jul 05, 2012 | 39.85 | 40.05 | 39.31 | 39.60 | 4,420,673 | -0.33(-0.84%) |
Jul 03, 2012 | 39.37 | 40.08 | 39.23 | 39.94 | 4,637,168 | +0.92(+2.36%) |