Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.82 | 43.03 | 42.31 | 42.64 | 6,469,204 | -0.40(-0.93%) |
Sep 27, 2012 | 42.44 | 43.14 | 42.02 | 43.04 | 7,623,962 | +0.97(+2.32%) |
Sep 26, 2012 | 41.47 | 42.52 | 40.96 | 42.07 | 8,011,174 | +0.15(+0.35%) |
Sep 25, 2012 | 42.60 | 43.06 | 41.90 | 41.92 | 8,527,195 | -0.15(-0.35%) |
Sep 24, 2012 | 42.33 | 42.49 | 41.89 | 42.07 | 8,937,602 | -0.80(-1.86%) |
Sep 21, 2012 | 44.10 | 44.10 | 42.80 | 42.87 | 18,752,122 | -0.24(-0.55%) |
Sep 20, 2012 | 42.94 | 43.23 | 42.64 | 43.11 | 10,274,923 | -0.18(-0.40%) |
Sep 19, 2012 | 43.22 | 43.66 | 43.04 | 43.28 | 7,778,452 | +0.06(+0.14%) |
Sep 18, 2012 | 43.10 | 43.51 | 42.73 | 43.22 | 9,521,764 | -0.14(-0.33%) |
Sep 17, 2012 | 43.43 | 43.90 | 42.82 | 43.36 | 9,549,949 | -0.18(-0.42%) |
Sep 14, 2012 | 42.92 | 43.89 | 42.88 | 43.55 | 16,624,762 | +1.33(+3.16%) |
Sep 13, 2012 | 39.91 | 42.52 | 39.55 | 42.21 | 16,584,333 | +2.20(+5.50%) |
Sep 12, 2012 | 39.85 | 40.16 | 38.86 | 40.01 | 7,848,667 | +0.43(+1.08%) |
Sep 11, 2012 | 39.33 | 40.03 | 39.33 | 39.59 | 7,222,888 | +0.49(+1.25%) |
Sep 10, 2012 | 39.18 | 39.59 | 38.90 | 39.10 | 5,901,635 | -0.25(-0.64%) |
Sep 07, 2012 | 39.64 | 39.97 | 39.22 | 39.35 | 8,011,955 | +0.60(+1.55%) |
Sep 06, 2012 | 38.20 | 38.75 | 37.82 | 38.75 | 8,136,181 | +0.97(+2.58%) |
Sep 05, 2012 | 37.77 | 37.96 | 37.37 | 37.78 | 4,966,919 | +0.11(+0.30%) |
Sep 04, 2012 | 38.49 | 38.51 | 37.57 | 37.66 | 7,190,639 | -0.65(-1.71%) |
Aug 31, 2012 | 36.90 | 38.37 | 36.83 | 38.32 | 9,866,343 | +1.61(+4.39%) |
Aug 30, 2012 | 36.70 | 36.92 | 36.53 | 36.71 | 4,441,961 | +0.06(+0.17%) |
Aug 29, 2012 | 36.93 | 37.10 | 36.54 | 36.65 | 6,250,892 | -0.43(-1.16%) |
Aug 27, 2012 | 37.39 | 37.56 | 37.05 | 37.08 | 5,554,789 | -0.14(-0.39%) |
Aug 24, 2012 | 37.00 | 37.39 | 36.78 | 37.22 | 3,865,137 | +0.14(+0.39%) |
Aug 23, 2012 | 37.61 | 37.79 | 36.95 | 37.08 | 8,169,709 | -0.20(-0.53%) |
Aug 22, 2012 | 36.47 | 37.32 | 36.14 | 37.27 | 6,181,629 | +0.79(+2.18%) |
Aug 21, 2012 | 36.75 | 37.27 | 36.25 | 36.48 | 6,303,146 | +0.24(+0.67%) |
Aug 20, 2012 | 35.72 | 36.31 | 35.54 | 36.24 | 5,197,807 | +0.58(+1.63%) |
Aug 17, 2012 | 36.04 | 36.28 | 35.60 | 35.66 | 5,465,070 | -0.33(-0.90%) |
Aug 16, 2012 | 35.37 | 36.15 | 35.19 | 35.98 | 4,680,803 | +0.73(+2.06%) |
Aug 15, 2012 | 34.95 | 35.28 | 34.64 | 35.25 | 4,688,823 | +0.22(+0.63%) |
Aug 14, 2012 | 35.30 | 35.63 | 34.94 | 35.04 | 3,991,694 | -0.44(-1.24%) |
Aug 13, 2012 | 35.97 | 36.06 | 35.31 | 35.47 | 4,396,934 | -0.42(-1.18%) |
Aug 10, 2012 | 35.73 | 36.12 | 35.53 | 35.90 | 8,295,803 | +0.21(+0.59%) |
Aug 09, 2012 | 35.52 | 36.01 | 35.24 | 35.69 | 3,992,760 | +0.21(+0.60%) |
Aug 08, 2012 | 35.19 | 35.77 | 35.15 | 35.47 | 7,712,527 | +0.22(+0.62%) |
Aug 07, 2012 | 35.01 | 35.37 | 34.87 | 35.25 | 5,499,987 | +0.39(+1.11%) |
Aug 06, 2012 | 33.91 | 35.47 | 33.90 | 34.87 | 6,868,236 | +1.10(+3.25%) |
Aug 03, 2012 | 33.34 | 33.96 | 33.12 | 33.77 | 7,349,688 | +0.79(+2.41%) |
Aug 02, 2012 | 33.45 | 33.75 | 32.98 | 32.98 | 6,396,855 | -0.60(-1.78%) |
Aug 01, 2012 | 33.57 | 34.35 | 33.18 | 33.58 | 9,036,523 | -0.05(-0.14%) |
Jul 31, 2012 | 34.25 | 34.55 | 33.60 | 33.62 | 6,140,959 | -0.60(-1.75%) |
Jul 30, 2012 | 33.49 | 34.58 | 33.28 | 34.22 | 8,094,374 | +0.56(+1.65%) |
Jul 27, 2012 | 33.51 | 33.69 | 32.47 | 33.66 | 17,406,636 | -1.18(-3.40%) |
Jul 26, 2012 | 34.72 | 34.97 | 34.25 | 34.85 | 7,346,997 | +0.22(+0.63%) |
Jul 25, 2012 | 34.15 | 35.13 | 33.86 | 34.63 | 7,727,033 | +1.11(+3.32%) |
Jul 24, 2012 | 33.73 | 33.89 | 33.34 | 33.52 | 5,966,819 | -0.13(-0.38%) |
Jul 23, 2012 | 33.89 | 34.07 | 33.50 | 33.64 | 4,814,463 | -0.49(-1.44%) |
Jul 20, 2012 | 34.01 | 34.42 | 33.87 | 34.14 | 5,361,913 | +0.00(+0.00%) |
Jul 19, 2012 | 33.94 | 34.36 | 33.66 | 34.14 | 6,612,600 | +0.37(+1.10%) |
Jul 18, 2012 | 33.88 | 34.02 | 33.55 | 33.77 | 5,382,491 | -0.31(-0.91%) |
Jul 17, 2012 | 34.33 | 34.40 | 33.59 | 34.08 | 5,535,922 | -0.33(-0.95%) |
Jul 16, 2012 | 34.87 | 34.95 | 34.30 | 34.40 | 4,439,170 | -0.50(-1.43%) |
Jul 13, 2012 | 34.53 | 35.04 | 34.44 | 34.90 | 4,714,320 | +0.53(+1.54%) |
Jul 12, 2012 | 34.36 | 34.66 | 33.83 | 34.37 | 7,712,319 | -0.39(-1.13%) |
Jul 11, 2012 | 34.97 | 34.98 | 34.51 | 34.76 | 8,366,200 | -0.33(-0.95%) |
Jul 10, 2012 | 36.28 | 36.55 | 35.01 | 35.10 | 6,234,952 | -0.98(-2.72%) |
Jul 09, 2012 | 36.14 | 36.36 | 35.83 | 36.08 | 5,752,594 | -0.14(-0.40%) |
Jul 06, 2012 | 36.59 | 36.79 | 35.96 | 36.22 | 4,574,447 | -0.85(-2.30%) |
Jul 05, 2012 | 37.36 | 37.55 | 36.92 | 37.08 | 4,318,475 | -0.52(-1.39%) |
Jul 03, 2012 | 37.22 | 37.68 | 36.96 | 37.60 | 4,313,452 | +0.94(+2.56%) |