Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.14 | 41.52 | 40.47 | 41.21 | 1,815,947 | -0.11(-0.27%) |
Sep 27, 2012 | 40.80 | 41.67 | 40.45 | 41.32 | 2,780,500 | +0.93(+2.29%) |
Sep 26, 2012 | 39.99 | 40.85 | 39.51 | 40.40 | 2,587,238 | +0.33(+0.82%) |
Sep 25, 2012 | 40.65 | 40.75 | 40.04 | 40.07 | 2,246,726 | -0.25(-0.61%) |
Sep 24, 2012 | 40.61 | 40.62 | 39.89 | 40.31 | 2,873,915 | -1.04(-2.51%) |
Sep 21, 2012 | 40.97 | 41.59 | 40.89 | 41.35 | 2,812,384 | +0.78(+1.92%) |
Sep 20, 2012 | 40.47 | 40.59 | 40.01 | 40.57 | 2,825,123 | -0.40(-0.99%) |
Sep 19, 2012 | 41.16 | 41.41 | 40.66 | 40.97 | 2,194,982 | -0.28(-0.69%) |
Sep 18, 2012 | 41.27 | 42.12 | 40.97 | 41.26 | 2,116,289 | -0.12(-0.29%) |
Sep 17, 2012 | 41.95 | 42.37 | 41.21 | 41.38 | 1,312,659 | -0.72(-1.70%) |
Sep 14, 2012 | 42.19 | 43.37 | 41.67 | 42.09 | 4,190,590 | +0.10(+0.24%) |
Sep 13, 2012 | 41.83 | 42.67 | 40.70 | 41.99 | 3,200,152 | +0.19(+0.46%) |
Sep 12, 2012 | 41.07 | 42.36 | 40.74 | 41.80 | 4,601,021 | +0.95(+2.31%) |
Sep 11, 2012 | 38.90 | 41.07 | 38.90 | 40.85 | 4,408,463 | +2.20(+5.70%) |
Sep 10, 2012 | 39.51 | 39.92 | 38.48 | 38.65 | 2,402,080 | -0.06(-0.14%) |
Sep 07, 2012 | 38.32 | 39.13 | 38.22 | 38.71 | 1,996,261 | +0.54(+1.42%) |
Sep 06, 2012 | 37.60 | 38.74 | 37.38 | 38.17 | 1,832,755 | +0.92(+2.46%) |
Sep 05, 2012 | 38.13 | 38.13 | 37.19 | 37.25 | 1,993,928 | -0.84(-2.22%) |
Sep 04, 2012 | 37.89 | 38.18 | 37.13 | 38.09 | 1,740,497 | +0.08(+0.22%) |
Aug 31, 2012 | 37.64 | 38.45 | 37.17 | 38.01 | 2,271,139 | +0.80(+2.15%) |
Aug 30, 2012 | 37.41 | 37.77 | 36.99 | 37.21 | 1,787,565 | -0.53(-1.41%) |
Aug 29, 2012 | 38.20 | 38.36 | 37.68 | 37.74 | 1,376,429 | -1.03(-2.65%) |
Aug 27, 2012 | 38.43 | 39.34 | 38.11 | 38.77 | 2,100,705 | +0.35(+0.91%) |
Aug 24, 2012 | 37.32 | 38.54 | 37.17 | 38.42 | 1,589,529 | +1.12(+3.00%) |
Aug 23, 2012 | 38.32 | 38.46 | 37.25 | 37.30 | 2,658,030 | -1.26(-3.26%) |
Aug 22, 2012 | 38.11 | 38.67 | 37.77 | 38.56 | 1,650,735 | +0.23(+0.60%) |
Aug 21, 2012 | 38.84 | 39.57 | 38.15 | 38.33 | 2,526,796 | -0.28(-0.74%) |
Aug 20, 2012 | 39.40 | 39.45 | 37.97 | 38.61 | 2,725,950 | -0.84(-2.14%) |
Aug 17, 2012 | 40.60 | 40.60 | 39.30 | 39.46 | 2,805,807 | -0.28(-0.72%) |
Aug 16, 2012 | 39.06 | 40.09 | 38.90 | 39.74 | 2,298,362 | +1.04(+2.68%) |
Aug 15, 2012 | 38.97 | 39.24 | 38.48 | 38.71 | 1,244,209 | -0.33(-0.85%) |
Aug 14, 2012 | 38.77 | 39.24 | 38.34 | 39.04 | 1,891,008 | +0.45(+1.17%) |
Aug 13, 2012 | 39.33 | 39.62 | 38.32 | 38.59 | 2,063,760 | -0.77(-1.96%) |
Aug 10, 2012 | 39.36 | 39.50 | 38.38 | 39.36 | 2,275,879 | -0.55(-1.38%) |
Aug 09, 2012 | 38.83 | 40.66 | 38.53 | 39.91 | 3,297,804 | +1.02(+2.62%) |
Aug 08, 2012 | 39.15 | 39.34 | 38.41 | 38.89 | 2,168,905 | -0.47(-1.19%) |
Aug 07, 2012 | 37.94 | 39.84 | 37.69 | 39.36 | 2,897,159 | +1.92(+5.12%) |
Aug 06, 2012 | 38.08 | 38.56 | 37.41 | 37.44 | 2,255,700 | -0.36(-0.95%) |
Aug 03, 2012 | 38.22 | 38.37 | 37.22 | 37.80 | 3,102,619 | +0.50(+1.33%) |
Aug 02, 2012 | 38.00 | 38.04 | 36.31 | 37.30 | 3,300,984 | -1.26(-3.26%) |
Aug 01, 2012 | 39.00 | 39.34 | 37.71 | 38.56 | 3,356,994 | -0.17(-0.43%) |
Jul 31, 2012 | 39.46 | 40.05 | 38.62 | 38.73 | 3,106,161 | -0.72(-1.82%) |
Jul 30, 2012 | 38.59 | 40.18 | 38.59 | 39.44 | 4,035,798 | +0.88(+2.28%) |
Jul 27, 2012 | 38.43 | 38.70 | 37.84 | 38.56 | 3,828,398 | +0.23(+0.60%) |
Jul 26, 2012 | 36.84 | 38.62 | 36.78 | 38.33 | 5,669,950 | +2.28(+6.31%) |
Jul 25, 2012 | 36.08 | 36.43 | 34.50 | 36.06 | 6,076,409 | -0.18(-0.51%) |
Jul 24, 2012 | 36.46 | 37.78 | 35.84 | 36.24 | 6,020,901 | -0.50(-1.35%) |
Jul 23, 2012 | 35.86 | 36.88 | 34.70 | 36.73 | 4,771,234 | -0.15(-0.40%) |
Jul 20, 2012 | 35.85 | 36.90 | 35.43 | 36.88 | 4,450,676 | +0.75(+2.08%) |
Jul 19, 2012 | 36.76 | 36.83 | 35.28 | 36.13 | 4,410,836 | -0.49(-1.33%) |
Jul 18, 2012 | 36.57 | 37.16 | 36.40 | 36.62 | 5,571,842 | -0.11(-0.30%) |
Jul 17, 2012 | 37.41 | 37.60 | 36.33 | 36.73 | 5,328,423 | -0.25(-0.67%) |
Jul 16, 2012 | 36.76 | 37.36 | 36.69 | 36.97 | 5,529,397 | -0.27(-0.71%) |
Jul 13, 2012 | 36.49 | 37.50 | 36.18 | 37.24 | 4,075,284 | +1.49(+4.16%) |
Jul 12, 2012 | 35.56 | 36.00 | 35.31 | 35.75 | 4,732,643 | -0.42(-1.17%) |
Jul 11, 2012 | 35.94 | 36.40 | 35.06 | 36.17 | 3,805,734 | +0.33(+0.92%) |
Jul 10, 2012 | 37.13 | 37.45 | 35.62 | 35.84 | 4,781,855 | -1.10(-2.98%) |
Jul 09, 2012 | 37.28 | 37.55 | 36.38 | 36.95 | 4,088,502 | +0.70(+1.92%) |
Jul 06, 2012 | 35.99 | 36.87 | 35.74 | 36.25 | 4,173,330 | -0.32(-0.88%) |
Jul 05, 2012 | 36.57 | 37.40 | 36.41 | 36.57 | 3,807,245 | -0.26(-0.70%) |
Jul 03, 2012 | 36.80 | 37.26 | 36.52 | 36.83 | 2,785,223 | +0.38(+1.03%) |