Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.18 | 44.34 | 43.79 | 44.27 | 2,475,510 | +0.05(+0.12%) |
Sep 27, 2012 | 43.58 | 44.44 | 43.55 | 44.21 | 2,358,683 | +0.72(+1.65%) |
Sep 26, 2012 | 43.91 | 44.21 | 43.45 | 43.49 | 3,097,614 | -0.45(-1.03%) |
Sep 25, 2012 | 44.50 | 44.79 | 43.91 | 43.94 | 2,569,393 | -0.47(-1.05%) |
Sep 24, 2012 | 44.61 | 44.66 | 44.20 | 44.41 | 2,504,625 | -0.20(-0.44%) |
Sep 21, 2012 | 44.27 | 44.83 | 44.19 | 44.61 | 3,207,446 | +0.59(+1.33%) |
Sep 20, 2012 | 44.22 | 44.27 | 43.78 | 44.02 | 2,276,624 | -0.29(-0.64%) |
Sep 19, 2012 | 43.36 | 44.71 | 43.19 | 44.31 | 4,312,122 | +1.06(+2.45%) |
Sep 18, 2012 | 43.47 | 43.47 | 43.09 | 43.25 | 1,446,855 | -0.15(-0.36%) |
Sep 17, 2012 | 43.47 | 43.51 | 43.12 | 43.40 | 1,396,959 | -0.06(-0.14%) |
Sep 14, 2012 | 43.28 | 43.55 | 42.99 | 43.47 | 3,750,654 | +0.16(+0.36%) |
Sep 13, 2012 | 42.88 | 43.52 | 42.43 | 43.31 | 2,772,756 | +0.49(+1.14%) |
Sep 12, 2012 | 42.33 | 43.03 | 42.15 | 42.82 | 2,190,667 | +0.65(+1.55%) |
Sep 11, 2012 | 42.71 | 42.78 | 42.17 | 42.17 | 2,195,275 | -0.56(-1.32%) |
Sep 10, 2012 | 42.56 | 43.05 | 42.53 | 42.73 | 1,993,928 | +0.15(+0.36%) |
Sep 07, 2012 | 42.37 | 43.08 | 42.36 | 42.58 | 2,007,121 | -0.28(-0.65%) |
Sep 06, 2012 | 42.51 | 43.00 | 42.30 | 42.85 | 2,181,930 | +0.63(+1.50%) |
Sep 05, 2012 | 42.64 | 42.76 | 42.12 | 42.22 | 1,774,202 | -0.33(-0.78%) |
Sep 04, 2012 | 42.56 | 42.78 | 42.18 | 42.55 | 1,718,803 | +0.02(+0.04%) |
Aug 31, 2012 | 42.49 | 42.78 | 42.37 | 42.53 | 2,333,238 | +0.32(+0.76%) |
Aug 30, 2012 | 42.91 | 42.92 | 42.21 | 42.21 | 2,625,182 | -0.75(-1.75%) |
Aug 29, 2012 | 42.41 | 43.07 | 42.37 | 42.96 | 2,514,899 | +0.57(+1.35%) |
Aug 27, 2012 | 42.31 | 42.56 | 42.12 | 42.39 | 2,660,656 | -0.01(-0.02%) |
Aug 24, 2012 | 41.61 | 42.62 | 41.47 | 42.40 | 5,216,543 | +0.84(+2.02%) |
Aug 23, 2012 | 41.41 | 41.89 | 41.24 | 41.56 | 2,514,209 | +0.13(+0.32%) |
Aug 22, 2012 | 40.70 | 41.44 | 40.58 | 41.43 | 4,545,162 | +0.47(+1.14%) |
Aug 21, 2012 | 41.59 | 41.72 | 40.81 | 40.96 | 4,688,689 | -0.62(-1.48%) |
Aug 20, 2012 | 41.82 | 41.85 | 41.22 | 41.58 | 2,332,790 | -0.24(-0.57%) |
Aug 17, 2012 | 41.56 | 42.04 | 41.32 | 41.82 | 1,829,531 | +0.46(+1.11%) |
Aug 16, 2012 | 41.13 | 41.50 | 41.12 | 41.36 | 3,741,067 | +0.23(+0.55%) |
Aug 15, 2012 | 41.97 | 42.04 | 41.02 | 41.13 | 3,523,437 | -0.77(-1.84%) |
Aug 14, 2012 | 41.73 | 41.96 | 41.60 | 41.91 | 2,173,246 | +0.11(+0.27%) |
Aug 13, 2012 | 41.80 | 41.94 | 41.52 | 41.79 | 2,182,502 | -0.14(-0.33%) |
Aug 10, 2012 | 41.72 | 41.93 | 41.39 | 41.93 | 1,838,475 | +0.09(+0.22%) |
Aug 09, 2012 | 41.79 | 42.18 | 41.55 | 41.84 | 4,621,976 | +0.10(+0.23%) |
Aug 08, 2012 | 40.99 | 41.85 | 40.91 | 41.74 | 4,678,473 | +0.60(+1.46%) |
Aug 07, 2012 | 40.59 | 41.19 | 40.56 | 41.14 | 5,199,111 | +1.00(+2.49%) |
Aug 06, 2012 | 40.51 | 40.51 | 40.01 | 40.14 | 1,699,429 | -0.20(-0.49%) |
Aug 03, 2012 | 40.26 | 40.57 | 40.14 | 40.34 | 2,586,467 | +0.51(+1.27%) |
Aug 02, 2012 | 39.43 | 39.94 | 39.22 | 39.83 | 1,969,593 | +0.27(+0.68%) |
Aug 01, 2012 | 39.91 | 40.23 | 39.39 | 39.56 | 2,003,246 | -0.26(-0.66%) |
Jul 31, 2012 | 40.03 | 40.17 | 39.66 | 39.83 | 2,079,578 | -0.32(-0.80%) |
Jul 30, 2012 | 40.13 | 40.36 | 39.99 | 40.15 | 1,994,202 | +0.06(+0.15%) |
Jul 27, 2012 | 39.61 | 40.32 | 39.36 | 40.09 | 4,209,956 | +0.61(+1.55%) |
Jul 26, 2012 | 38.92 | 39.69 | 38.89 | 39.48 | 5,600,933 | +1.06(+2.75%) |
Jul 25, 2012 | 39.09 | 39.21 | 37.92 | 38.42 | 4,240,646 | -0.57(-1.47%) |
Jul 24, 2012 | 38.88 | 39.09 | 38.62 | 38.99 | 2,698,273 | +0.12(+0.30%) |
Jul 23, 2012 | 38.39 | 39.07 | 38.15 | 38.88 | 2,912,632 | -0.12(-0.32%) |
Jul 20, 2012 | 39.01 | 39.42 | 38.66 | 39.00 | 7,514,533 | -0.25(-0.65%) |
Jul 19, 2012 | 36.61 | 39.28 | 36.40 | 39.26 | 15,959,189 | +1.42(+3.74%) |
Jul 18, 2012 | 37.99 | 38.19 | 37.68 | 37.84 | 6,288,478 | -0.32(-0.83%) |
Jul 17, 2012 | 38.03 | 38.26 | 37.62 | 38.16 | 4,676,479 | +0.44(+1.17%) |
Jul 16, 2012 | 38.29 | 38.64 | 37.64 | 37.72 | 5,836,072 | -0.86(-2.24%) |
Jul 13, 2012 | 38.40 | 38.87 | 38.35 | 38.58 | 4,240,727 | +0.38(+1.00%) |
Jul 12, 2012 | 37.88 | 38.41 | 37.57 | 38.20 | 3,394,882 | +0.21(+0.56%) |
Jul 11, 2012 | 38.53 | 38.57 | 37.80 | 37.98 | 3,698,560 | -0.50(-1.29%) |
Jul 10, 2012 | 38.67 | 39.20 | 38.24 | 38.48 | 4,209,885 | -0.12(-0.30%) |
Jul 09, 2012 | 39.13 | 39.13 | 38.09 | 38.60 | 3,560,462 | -0.78(-1.97%) |
Jul 06, 2012 | 39.23 | 39.45 | 38.91 | 39.37 | 2,792,406 | -0.05(-0.13%) |
Jul 05, 2012 | 39.20 | 39.55 | 38.94 | 39.42 | 2,514,709 | +0.15(+0.38%) |
Jul 03, 2012 | 39.20 | 39.29 | 38.77 | 39.28 | 1,310,591 | +0.07(+0.17%) |