Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.25 | 39.40 | 38.20 | 38.39 | 2,092,195 | -1.30(-3.28%) |
Sep 27, 2012 | 38.22 | 40.23 | 37.37 | 39.69 | 4,185,730 | +1.94(+5.14%) |
Sep 26, 2012 | 38.46 | 39.18 | 36.73 | 37.75 | 4,414,937 | -0.91(-2.35%) |
Sep 25, 2012 | 40.46 | 40.80 | 38.64 | 38.66 | 3,951,182 | -1.52(-3.78%) |
Sep 24, 2012 | 40.52 | 40.90 | 40.05 | 40.18 | 3,133,293 | -1.78(-4.24%) |
Sep 21, 2012 | 44.07 | 44.22 | 41.72 | 41.96 | 3,514,515 | -1.47(-3.38%) |
Sep 20, 2012 | 43.41 | 43.68 | 42.81 | 43.43 | 2,817,521 | -0.47(-1.07%) |
Sep 19, 2012 | 44.08 | 44.64 | 43.66 | 43.90 | 1,827,032 | -0.12(-0.27%) |
Sep 18, 2012 | 43.72 | 44.30 | 43.42 | 44.02 | 1,494,701 | +0.34(+0.78%) |
Sep 17, 2012 | 44.74 | 44.80 | 43.05 | 43.68 | 1,847,092 | -0.50(-1.13%) |
Sep 14, 2012 | 42.42 | 45.35 | 42.28 | 44.18 | 4,122,318 | +2.38(+5.69%) |
Sep 13, 2012 | 43.42 | 43.42 | 40.72 | 41.80 | 5,268,468 | -1.32(-3.06%) |
Sep 12, 2012 | 43.35 | 44.18 | 42.66 | 43.12 | 2,149,044 | +0.22(+0.51%) |
Sep 11, 2012 | 42.58 | 43.11 | 42.40 | 42.90 | 1,582,563 | +0.27(+0.63%) |
Sep 10, 2012 | 44.66 | 44.70 | 42.29 | 42.63 | 3,537,682 | -1.72(-3.88%) |
Sep 07, 2012 | 45.02 | 45.49 | 44.15 | 44.35 | 2,126,199 | -0.53(-1.19%) |
Sep 06, 2012 | 42.75 | 45.30 | 42.75 | 44.88 | 3,701,243 | +2.29(+5.39%) |
Sep 05, 2012 | 41.37 | 42.85 | 41.28 | 42.59 | 2,811,830 | +1.01(+2.43%) |
Sep 04, 2012 | 41.74 | 41.79 | 40.75 | 41.58 | 1,754,281 | -0.09(-0.22%) |
Aug 31, 2012 | 41.32 | 41.80 | 40.91 | 41.67 | 2,042,223 | +0.68(+1.66%) |
Aug 30, 2012 | 41.54 | 41.92 | 40.98 | 40.99 | 1,392,901 | -0.93(-2.22%) |
Aug 29, 2012 | 42.22 | 42.39 | 41.53 | 41.92 | 1,845,012 | +0.17(+0.41%) |
Aug 27, 2012 | 43.01 | 43.34 | 41.65 | 41.75 | 2,579,280 | -0.25(-0.60%) |
Aug 24, 2012 | 41.92 | 42.45 | 41.40 | 42.00 | 2,846,326 | +0.02(+0.05%) |
Aug 23, 2012 | 39.69 | 42.50 | 39.18 | 41.98 | 5,693,208 | +2.60(+6.60%) |
Aug 22, 2012 | 39.49 | 39.63 | 38.77 | 39.38 | 1,520,486 | +0.14(+0.36%) |
Aug 21, 2012 | 39.65 | 39.91 | 38.87 | 39.24 | 1,595,006 | -0.12(-0.30%) |
Aug 20, 2012 | 39.93 | 39.96 | 38.93 | 39.36 | 2,188,338 | -0.62(-1.55%) |
Aug 17, 2012 | 39.25 | 40.00 | 39.10 | 39.98 | 1,970,874 | +0.75(+1.91%) |
Aug 16, 2012 | 38.54 | 39.33 | 38.06 | 39.23 | 1,856,197 | +0.78(+2.03%) |
Aug 15, 2012 | 38.53 | 38.77 | 37.89 | 38.45 | 1,442,450 | -0.08(-0.21%) |
Aug 14, 2012 | 38.31 | 39.48 | 38.31 | 38.53 | 3,313,501 | +0.19(+0.50%) |
Aug 13, 2012 | 38.15 | 38.34 | 37.12 | 38.34 | 2,322,335 | -0.05(-0.13%) |
Aug 10, 2012 | 37.98 | 38.51 | 37.68 | 38.39 | 2,010,744 | +0.33(+0.87%) |
Aug 09, 2012 | 37.89 | 38.42 | 37.76 | 38.06 | 2,101,734 | +0.21(+0.55%) |
Aug 08, 2012 | 38.03 | 38.35 | 37.62 | 37.85 | 2,440,783 | -0.32(-0.84%) |
Aug 07, 2012 | 37.60 | 38.60 | 37.60 | 38.17 | 3,232,696 | +0.64(+1.71%) |
Aug 06, 2012 | 38.25 | 38.49 | 37.49 | 37.53 | 2,453,382 | -0.45(-1.18%) |
Aug 03, 2012 | 37.19 | 38.42 | 36.19 | 37.98 | 4,554,855 | +1.31(+3.57%) |
Aug 02, 2012 | 35.81 | 36.83 | 35.54 | 36.67 | 4,127,135 | +0.76(+2.12%) |
Aug 01, 2012 | 36.86 | 37.10 | 35.75 | 35.91 | 4,801,450 | -0.86(-2.34%) |
Jul 31, 2012 | 36.10 | 37.27 | 35.55 | 36.77 | 13,942,484 | +6.93(+23.22%) |
Jul 30, 2012 | 29.60 | 29.90 | 28.93 | 29.84 | 6,642,595 | +0.88(+3.04%) |
Jul 27, 2012 | 28.35 | 29.09 | 27.72 | 28.96 | 2,668,587 | +0.72(+2.55%) |
Jul 26, 2012 | 27.48 | 28.43 | 27.43 | 28.24 | 3,113,260 | +1.26(+4.67%) |
Jul 25, 2012 | 25.60 | 27.88 | 25.57 | 26.98 | 3,339,356 | +0.41(+1.54%) |
Jul 24, 2012 | 27.11 | 27.56 | 26.10 | 26.57 | 1,798,148 | -0.59(-2.17%) |
Jul 23, 2012 | 26.75 | 27.47 | 25.85 | 27.16 | 1,898,620 | -0.44(-1.59%) |
Jul 20, 2012 | 28.22 | 28.33 | 27.55 | 27.60 | 1,656,019 | -0.91(-3.19%) |
Jul 19, 2012 | 27.16 | 28.98 | 27.02 | 28.51 | 4,338,325 | +1.92(+7.22%) |
Jul 18, 2012 | 25.55 | 26.68 | 25.55 | 26.59 | 2,042,378 | +0.90(+3.50%) |
Jul 17, 2012 | 25.95 | 26.04 | 25.40 | 25.69 | 2,394,110 | +0.12(+0.47%) |
Jul 16, 2012 | 26.01 | 26.09 | 25.40 | 25.57 | 1,893,519 | -0.70(-2.66%) |
Jul 13, 2012 | 25.98 | 26.55 | 25.89 | 26.27 | 1,594,511 | +0.26(+1.00%) |
Jul 12, 2012 | 25.83 | 26.21 | 24.94 | 26.01 | 2,920,404 | -0.12(-0.46%) |
Jul 11, 2012 | 26.01 | 26.89 | 25.85 | 26.13 | 3,372,485 | +0.20(+0.77%) |
Jul 10, 2012 | 28.40 | 28.45 | 25.58 | 25.93 | 5,419,418 | -2.46(-8.67%) |
Jul 09, 2012 | 28.44 | 28.77 | 27.96 | 28.39 | 1,442,411 | -0.11(-0.39%) |
Jul 06, 2012 | 28.79 | 29.09 | 28.25 | 28.50 | 1,740,631 | -0.85(-2.90%) |
Jul 05, 2012 | 28.76 | 29.48 | 28.61 | 29.35 | 1,545,504 | +0.24(+0.82%) |
Jul 03, 2012 | 28.70 | 29.27 | 28.46 | 29.11 | 979,182 | +0.42(+1.46%) |