Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.62 | 39.78 | 39.26 | 39.62 | 5,901,022 | -0.22(-0.54%) |
Sep 27, 2012 | 39.57 | 40.04 | 39.33 | 39.83 | 5,196,638 | +0.30(+0.76%) |
Sep 26, 2012 | 39.06 | 39.79 | 38.93 | 39.53 | 7,547,530 | +0.36(+0.91%) |
Sep 25, 2012 | 39.30 | 39.43 | 39.08 | 39.17 | 5,861,911 | -0.13(-0.33%) |
Sep 24, 2012 | 39.20 | 39.40 | 39.01 | 39.30 | 2,447,072 | -0.11(-0.29%) |
Sep 21, 2012 | 39.84 | 39.89 | 39.26 | 39.42 | 6,574,838 | -0.09(-0.22%) |
Sep 20, 2012 | 39.54 | 39.61 | 39.20 | 39.51 | 4,085,080 | -0.37(-0.92%) |
Sep 19, 2012 | 40.03 | 40.29 | 39.53 | 39.87 | 5,695,190 | -0.09(-0.23%) |
Sep 18, 2012 | 39.24 | 40.07 | 39.24 | 39.96 | 4,871,233 | +0.59(+1.50%) |
Sep 17, 2012 | 39.26 | 39.51 | 39.17 | 39.38 | 4,405,727 | +0.06(+0.15%) |
Sep 14, 2012 | 39.88 | 40.17 | 39.12 | 39.32 | 6,731,169 | -0.47(-1.17%) |
Sep 13, 2012 | 39.16 | 39.96 | 39.02 | 39.79 | 3,493,244 | +0.45(+1.13%) |
Sep 12, 2012 | 39.36 | 39.53 | 39.10 | 39.34 | 2,789,230 | +0.18(+0.46%) |
Sep 11, 2012 | 38.93 | 39.20 | 38.87 | 39.16 | 2,843,295 | +0.32(+0.83%) |
Sep 10, 2012 | 39.28 | 39.41 | 38.79 | 38.84 | 3,946,163 | -0.70(-1.76%) |
Sep 07, 2012 | 39.10 | 39.58 | 38.77 | 39.53 | 3,512,933 | +0.42(+1.08%) |
Sep 06, 2012 | 38.27 | 39.13 | 38.26 | 39.11 | 3,000,607 | +1.17(+3.08%) |
Sep 05, 2012 | 38.07 | 38.34 | 37.86 | 37.94 | 2,810,575 | -0.04(-0.09%) |
Sep 04, 2012 | 38.54 | 38.54 | 37.75 | 37.98 | 4,840,075 | -0.49(-1.27%) |
Aug 31, 2012 | 38.22 | 38.56 | 38.10 | 38.46 | 3,123,818 | +0.42(+1.09%) |
Aug 30, 2012 | 38.00 | 38.28 | 37.98 | 38.05 | 2,566,765 | -0.23(-0.60%) |
Aug 29, 2012 | 38.33 | 38.51 | 38.21 | 38.28 | 2,280,569 | -0.06(-0.17%) |
Aug 27, 2012 | 38.43 | 38.54 | 38.23 | 38.34 | 2,300,340 | +0.07(+0.19%) |
Aug 24, 2012 | 38.02 | 38.50 | 37.96 | 38.27 | 3,119,443 | +0.10(+0.26%) |
Aug 23, 2012 | 38.44 | 38.69 | 38.12 | 38.17 | 3,591,087 | -0.39(-1.01%) |
Aug 22, 2012 | 38.28 | 38.61 | 38.16 | 38.56 | 2,277,579 | +0.14(+0.37%) |
Aug 21, 2012 | 38.74 | 38.93 | 38.35 | 38.41 | 2,868,584 | -0.19(-0.50%) |
Aug 20, 2012 | 38.61 | 38.76 | 38.51 | 38.61 | 3,553,983 | -0.01(-0.04%) |
Aug 17, 2012 | 38.46 | 38.67 | 38.23 | 38.62 | 4,970,654 | +0.29(+0.75%) |
Aug 16, 2012 | 38.41 | 38.50 | 38.13 | 38.33 | 5,244,716 | -0.13(-0.34%) |
Aug 15, 2012 | 38.46 | 38.61 | 38.33 | 38.46 | 2,611,560 | -0.01(-0.02%) |
Aug 14, 2012 | 38.77 | 38.77 | 38.38 | 38.47 | 3,122,905 | -0.25(-0.65%) |
Aug 13, 2012 | 38.25 | 38.73 | 38.20 | 38.72 | 4,679,976 | +0.32(+0.84%) |
Aug 10, 2012 | 37.85 | 38.41 | 37.85 | 38.40 | 2,310,171 | +0.36(+0.94%) |
Aug 09, 2012 | 38.14 | 38.23 | 38.01 | 38.04 | 2,369,929 | -0.22(-0.56%) |
Aug 08, 2012 | 38.13 | 38.36 | 38.06 | 38.26 | 2,227,821 | -0.03(-0.07%) |
Aug 07, 2012 | 38.08 | 38.59 | 38.08 | 38.28 | 2,887,927 | +0.26(+0.68%) |
Aug 06, 2012 | 38.51 | 38.56 | 38.00 | 38.03 | 2,838,637 | -0.29(-0.75%) |
Aug 03, 2012 | 38.36 | 38.68 | 38.23 | 38.31 | 3,825,198 | +0.38(+1.00%) |
Aug 02, 2012 | 37.88 | 38.13 | 37.48 | 37.93 | 6,489,300 | -0.19(-0.51%) |
Aug 01, 2012 | 38.13 | 38.28 | 37.85 | 38.13 | 3,865,631 | +0.21(+0.55%) |
Jul 31, 2012 | 37.76 | 38.15 | 37.76 | 37.92 | 5,104,129 | +0.00(+0.00%) |
Jul 30, 2012 | 37.98 | 38.35 | 37.72 | 37.92 | 4,001,925 | -0.02(-0.06%) |
Jul 27, 2012 | 37.56 | 38.23 | 37.45 | 37.94 | 5,084,809 | +0.57(+1.52%) |
Jul 26, 2012 | 37.39 | 37.76 | 37.02 | 37.37 | 4,555,842 | +0.69(+1.88%) |
Jul 25, 2012 | 36.21 | 36.90 | 36.17 | 36.68 | 6,495,450 | +0.70(+1.94%) |
Jul 24, 2012 | 36.48 | 36.59 | 35.73 | 35.99 | 5,034,891 | -0.49(-1.34%) |
Jul 23, 2012 | 36.10 | 36.67 | 35.91 | 36.48 | 4,857,139 | -0.24(-0.67%) |
Jul 20, 2012 | 36.64 | 37.06 | 36.23 | 36.72 | 6,558,022 | +0.01(+0.04%) |
Jul 19, 2012 | 36.60 | 36.83 | 35.76 | 36.70 | 10,542,850 | -0.71(-1.90%) |
Jul 18, 2012 | 36.30 | 37.57 | 36.23 | 37.42 | 5,395,156 | +0.92(+2.52%) |
Jul 17, 2012 | 36.17 | 36.63 | 35.89 | 36.50 | 2,373,149 | +0.39(+1.07%) |
Jul 16, 2012 | 36.32 | 36.32 | 35.81 | 36.11 | 2,590,395 | -0.29(-0.79%) |
Jul 13, 2012 | 35.56 | 36.46 | 35.56 | 36.40 | 3,649,563 | +0.83(+2.34%) |
Jul 12, 2012 | 35.86 | 35.89 | 35.38 | 35.56 | 4,941,679 | -0.55(-1.53%) |
Jul 11, 2012 | 36.48 | 36.61 | 35.84 | 36.12 | 4,329,733 | -0.42(-1.16%) |
Jul 10, 2012 | 36.91 | 37.32 | 36.22 | 36.54 | 4,323,691 | -0.11(-0.31%) |
Jul 09, 2012 | 36.67 | 36.90 | 36.48 | 36.65 | 2,749,626 | -0.23(-0.62%) |
Jul 06, 2012 | 37.14 | 37.19 | 36.60 | 36.88 | 2,249,434 | -0.70(-1.87%) |
Jul 05, 2012 | 37.71 | 37.84 | 37.47 | 37.59 | 2,730,426 | -0.22(-0.59%) |
Jul 03, 2012 | 37.34 | 37.82 | 37.24 | 37.81 | 2,247,021 | +0.41(+1.09%) |