Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.24 | 45.70 | 44.96 | 45.34 | 6,944,157 | -0.05(-0.10%) |
Sep 27, 2012 | 45.00 | 45.70 | 44.87 | 45.38 | 5,069,234 | +0.74(+1.66%) |
Sep 26, 2012 | 44.91 | 44.91 | 44.31 | 44.64 | 7,457,120 | -0.35(-0.78%) |
Sep 25, 2012 | 45.69 | 46.12 | 44.99 | 44.99 | 7,885,398 | -0.83(-1.81%) |
Sep 24, 2012 | 45.76 | 46.11 | 45.60 | 45.82 | 5,551,003 | -0.08(-0.17%) |
Sep 21, 2012 | 46.18 | 46.56 | 45.86 | 45.90 | 9,065,200 | +0.11(+0.24%) |
Sep 20, 2012 | 45.30 | 45.81 | 45.29 | 45.79 | 6,093,016 | +0.28(+0.62%) |
Sep 19, 2012 | 44.85 | 45.72 | 44.66 | 45.51 | 9,092,004 | +0.64(+1.43%) |
Sep 18, 2012 | 44.65 | 45.02 | 44.56 | 44.87 | 7,337,662 | +0.00(+0.00%) |
Sep 17, 2012 | 44.60 | 45.06 | 44.42 | 44.87 | 9,164,312 | +0.16(+0.36%) |
Sep 14, 2012 | 44.13 | 45.07 | 43.93 | 44.71 | 7,847,784 | +0.38(+0.86%) |
Sep 13, 2012 | 43.07 | 44.48 | 43.01 | 44.33 | 9,777,773 | +1.26(+2.93%) |
Sep 12, 2012 | 43.32 | 43.32 | 42.98 | 43.07 | 4,861,681 | +0.03(+0.07%) |
Sep 11, 2012 | 42.96 | 43.18 | 42.66 | 43.04 | 5,071,455 | -0.03(-0.07%) |
Sep 10, 2012 | 43.55 | 43.84 | 43.07 | 43.07 | 5,535,582 | -0.57(-1.31%) |
Sep 07, 2012 | 43.25 | 43.83 | 43.25 | 43.64 | 8,016,163 | +0.42(+0.97%) |
Sep 06, 2012 | 42.41 | 43.31 | 42.40 | 43.22 | 9,108,061 | +0.97(+2.30%) |
Sep 05, 2012 | 41.87 | 42.72 | 41.81 | 42.25 | 10,038,624 | +0.90(+2.18%) |
Sep 04, 2012 | 41.49 | 41.60 | 41.03 | 41.35 | 5,808,237 | -0.20(-0.48%) |
Aug 31, 2012 | 41.56 | 41.94 | 41.44 | 41.55 | 6,964,569 | +0.07(+0.17%) |
Aug 30, 2012 | 41.61 | 41.82 | 41.26 | 41.48 | 8,218,324 | -0.37(-0.88%) |
Aug 29, 2012 | 41.32 | 42.14 | 41.13 | 41.85 | 8,173,358 | -0.01(-0.02%) |
Aug 27, 2012 | 41.98 | 42.22 | 41.81 | 41.86 | 4,712,390 | -0.23(-0.55%) |
Aug 24, 2012 | 41.93 | 42.39 | 41.77 | 42.09 | 5,168,182 | +0.29(+0.69%) |
Aug 23, 2012 | 42.01 | 42.12 | 41.63 | 41.80 | 5,339,692 | -0.39(-0.92%) |
Aug 22, 2012 | 42.22 | 42.38 | 41.96 | 42.19 | 5,290,959 | +0.02(+0.05%) |
Aug 21, 2012 | 42.83 | 43.00 | 42.15 | 42.17 | 6,415,135 | -0.57(-1.33%) |
Aug 20, 2012 | 42.55 | 43.05 | 42.46 | 42.74 | 9,968,533 | +0.13(+0.31%) |
Aug 17, 2012 | 42.74 | 42.89 | 42.51 | 42.61 | 5,641,498 | +0.09(+0.21%) |
Aug 16, 2012 | 42.79 | 42.79 | 42.50 | 42.52 | 5,931,956 | -0.17(-0.40%) |
Aug 15, 2012 | 42.45 | 42.80 | 42.41 | 42.69 | 6,018,702 | +0.28(+0.66%) |
Aug 14, 2012 | 42.72 | 42.72 | 42.26 | 42.41 | 12,848,720 | -0.26(-0.61%) |
Aug 13, 2012 | 42.51 | 42.75 | 42.35 | 42.67 | 6,661,675 | -0.23(-0.54%) |
Aug 10, 2012 | 42.29 | 42.91 | 42.24 | 42.90 | 7,771,903 | +0.35(+0.82%) |
Aug 09, 2012 | 42.16 | 42.56 | 42.13 | 42.55 | 7,558,371 | +0.24(+0.57%) |
Aug 08, 2012 | 41.70 | 42.31 | 41.52 | 42.31 | 8,100,566 | +0.37(+0.88%) |
Aug 07, 2012 | 41.89 | 41.97 | 41.62 | 41.94 | 10,457,705 | +0.33(+0.79%) |
Aug 06, 2012 | 40.94 | 41.83 | 40.83 | 41.61 | 10,205,643 | +0.23(+0.56%) |
Aug 03, 2012 | 40.66 | 41.39 | 40.49 | 41.38 | 13,759,430 | +0.71(+1.75%) |
Aug 02, 2012 | 38.93 | 40.96 | 38.85 | 40.67 | 18,376,320 | +1.07(+2.70%) |
Aug 01, 2012 | 38.99 | 39.93 | 37.96 | 39.60 | 14,553,285 | +0.48(+1.23%) |
Jul 31, 2012 | 38.64 | 39.40 | 38.48 | 39.12 | 10,040,666 | +0.54(+1.40%) |
Jul 30, 2012 | 38.93 | 39.12 | 38.48 | 38.58 | 7,169,191 | -0.40(-1.03%) |
Jul 27, 2012 | 38.64 | 39.24 | 38.52 | 38.98 | 5,655,495 | +0.63(+1.64%) |
Jul 26, 2012 | 39.07 | 39.20 | 38.33 | 38.35 | 8,561,886 | -0.20(-0.52%) |
Jul 25, 2012 | 37.96 | 38.88 | 37.83 | 38.55 | 9,437,311 | +0.67(+1.77%) |
Jul 24, 2012 | 37.28 | 37.98 | 36.95 | 37.88 | 11,024,998 | +0.39(+1.04%) |
Jul 23, 2012 | 38.36 | 38.40 | 37.09 | 37.49 | 13,183,458 | -1.37(-3.53%) |
Jul 20, 2012 | 39.00 | 39.39 | 38.61 | 38.86 | 8,051,195 | -0.28(-0.72%) |
Jul 19, 2012 | 38.90 | 39.49 | 38.87 | 39.14 | 8,428,618 | +0.22(+0.57%) |
Jul 18, 2012 | 38.54 | 38.98 | 38.33 | 38.92 | 6,730,051 | +0.19(+0.49%) |
Jul 17, 2012 | 38.15 | 38.88 | 38.15 | 38.73 | 6,153,034 | +0.61(+1.60%) |
Jul 16, 2012 | 38.13 | 38.22 | 37.91 | 38.12 | 3,849,426 | -0.07(-0.18%) |
Jul 13, 2012 | 37.82 | 38.25 | 37.82 | 38.19 | 4,612,468 | +0.48(+1.27%) |
Jul 12, 2012 | 37.75 | 38.04 | 37.43 | 37.71 | 4,594,578 | -0.39(-1.02%) |
Jul 11, 2012 | 37.76 | 38.23 | 37.67 | 38.10 | 7,439,653 | +0.37(+0.98%) |
Jul 10, 2012 | 38.14 | 38.35 | 37.50 | 37.73 | 6,355,821 | -0.38(-1.00%) |
Jul 09, 2012 | 38.43 | 38.47 | 37.99 | 38.11 | 4,965,127 | -0.48(-1.24%) |
Jul 06, 2012 | 37.99 | 38.65 | 37.99 | 38.59 | 5,834,493 | +0.30(+0.78%) |
Jul 05, 2012 | 38.63 | 38.77 | 38.27 | 38.29 | 5,664,351 | -0.55(-1.42%) |
Jul 03, 2012 | 38.64 | 38.95 | 38.49 | 38.84 | 2,344,261 | +0.09(+0.23%) |