Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.67 | 42.90 | 42.18 | 42.83 | 1,621,069 | +0.01(+0.03%) |
Sep 27, 2012 | 42.65 | 42.94 | 42.38 | 42.82 | 1,031,958 | +0.48(+1.13%) |
Sep 26, 2012 | 42.65 | 42.70 | 42.19 | 42.34 | 1,607,640 | -0.26(-0.60%) |
Sep 25, 2012 | 43.39 | 43.64 | 42.58 | 42.60 | 1,373,833 | -0.80(-1.84%) |
Sep 24, 2012 | 43.29 | 43.70 | 43.00 | 43.40 | 1,034,047 | +0.01(+0.03%) |
Sep 21, 2012 | 43.77 | 43.92 | 43.38 | 43.38 | 1,861,101 | -0.18(-0.40%) |
Sep 20, 2012 | 43.45 | 43.63 | 43.08 | 43.56 | 1,187,440 | -0.06(-0.15%) |
Sep 19, 2012 | 43.86 | 43.92 | 43.45 | 43.62 | 1,174,741 | -0.05(-0.12%) |
Sep 18, 2012 | 43.73 | 44.07 | 43.54 | 43.67 | 1,756,970 | -0.36(-0.82%) |
Sep 17, 2012 | 44.38 | 44.51 | 43.81 | 44.04 | 1,885,793 | -0.50(-1.12%) |
Sep 14, 2012 | 43.25 | 44.64 | 43.25 | 44.53 | 2,452,780 | +1.04(+2.38%) |
Sep 13, 2012 | 42.33 | 43.54 | 41.98 | 43.50 | 2,700,167 | +0.62(+1.44%) |
Sep 12, 2012 | 42.87 | 43.17 | 42.72 | 42.88 | 1,012,518 | +0.20(+0.48%) |
Sep 11, 2012 | 42.69 | 42.91 | 42.58 | 42.68 | 1,126,548 | +0.11(+0.25%) |
Sep 10, 2012 | 42.65 | 43.06 | 42.52 | 42.57 | 1,152,978 | -0.10(-0.24%) |
Sep 07, 2012 | 42.81 | 43.12 | 42.52 | 42.67 | 1,656,642 | +0.07(+0.17%) |
Sep 06, 2012 | 41.39 | 42.70 | 41.39 | 42.60 | 1,660,196 | +1.33(+3.21%) |
Sep 05, 2012 | 41.60 | 41.88 | 41.14 | 41.27 | 1,528,428 | -0.45(-1.09%) |
Sep 04, 2012 | 41.37 | 41.78 | 41.30 | 41.73 | 1,112,833 | +0.37(+0.90%) |
Aug 31, 2012 | 41.40 | 41.72 | 41.13 | 41.35 | 969,426 | +0.04(+0.10%) |
Aug 30, 2012 | 40.99 | 41.49 | 40.83 | 41.31 | 964,630 | +0.00(+0.00%) |
Aug 29, 2012 | 41.86 | 41.88 | 41.25 | 41.31 | 2,232,004 | -0.32(-0.78%) |
Aug 27, 2012 | 42.38 | 42.39 | 41.59 | 41.63 | 880,647 | -0.59(-1.39%) |
Aug 24, 2012 | 41.35 | 42.31 | 41.25 | 42.22 | 1,383,067 | +0.73(+1.75%) |
Aug 23, 2012 | 41.73 | 41.76 | 41.37 | 41.49 | 845,920 | -0.34(-0.82%) |
Aug 22, 2012 | 41.82 | 41.92 | 41.47 | 41.84 | 964,244 | -0.05(-0.11%) |
Aug 21, 2012 | 41.82 | 42.40 | 41.73 | 41.88 | 1,055,832 | +0.09(+0.23%) |
Aug 20, 2012 | 41.84 | 41.96 | 41.45 | 41.79 | 1,080,939 | -0.19(-0.45%) |
Aug 17, 2012 | 42.25 | 42.40 | 41.68 | 41.98 | 1,196,489 | -0.19(-0.45%) |
Aug 16, 2012 | 41.33 | 42.25 | 41.23 | 42.17 | 1,631,989 | +0.71(+1.70%) |
Aug 15, 2012 | 41.00 | 41.49 | 40.97 | 41.46 | 619,413 | +0.38(+0.93%) |
Aug 14, 2012 | 41.21 | 41.35 | 40.98 | 41.08 | 808,385 | -0.03(-0.07%) |
Aug 13, 2012 | 40.99 | 41.15 | 40.50 | 41.10 | 910,211 | +0.09(+0.23%) |
Aug 10, 2012 | 41.00 | 41.12 | 40.69 | 41.01 | 1,042,630 | -0.06(-0.15%) |
Aug 09, 2012 | 41.01 | 41.26 | 40.79 | 41.07 | 1,092,394 | +0.16(+0.39%) |
Aug 08, 2012 | 41.34 | 41.49 | 40.87 | 40.91 | 1,570,257 | -0.59(-1.41%) |
Aug 07, 2012 | 40.99 | 41.89 | 40.91 | 41.49 | 1,117,583 | +0.67(+1.63%) |
Aug 06, 2012 | 41.04 | 41.20 | 40.72 | 40.83 | 1,423,512 | -0.10(-0.25%) |
Aug 03, 2012 | 40.63 | 41.07 | 40.46 | 40.93 | 1,559,522 | +1.14(+2.86%) |
Aug 02, 2012 | 40.05 | 40.34 | 39.39 | 39.79 | 2,025,843 | -0.71(-1.75%) |
Aug 01, 2012 | 41.25 | 41.28 | 40.45 | 40.50 | 1,919,881 | -0.39(-0.95%) |
Jul 31, 2012 | 40.41 | 41.06 | 40.30 | 40.89 | 2,154,536 | +0.36(+0.88%) |
Jul 30, 2012 | 41.10 | 41.38 | 40.44 | 40.53 | 2,799,145 | -0.69(-1.68%) |
Jul 27, 2012 | 40.73 | 41.50 | 40.48 | 41.22 | 1,942,160 | +1.01(+2.51%) |
Jul 26, 2012 | 40.39 | 40.68 | 39.88 | 40.21 | 2,575,934 | +0.52(+1.32%) |
Jul 25, 2012 | 39.74 | 40.21 | 39.60 | 39.69 | 3,299,167 | -1.15(-2.82%) |
Jul 24, 2012 | 41.23 | 41.23 | 40.38 | 40.84 | 2,096,192 | -0.30(-0.72%) |
Jul 23, 2012 | 40.63 | 41.39 | 40.33 | 41.14 | 1,486,649 | -0.24(-0.57%) |
Jul 20, 2012 | 41.90 | 42.14 | 41.35 | 41.37 | 3,739,759 | -0.83(-1.96%) |
Jul 19, 2012 | 42.30 | 42.67 | 42.06 | 42.20 | 1,933,614 | -0.17(-0.40%) |
Jul 18, 2012 | 41.59 | 42.43 | 41.59 | 42.37 | 1,771,577 | +0.59(+1.40%) |
Jul 17, 2012 | 41.93 | 42.19 | 41.13 | 41.78 | 1,384,312 | +0.15(+0.37%) |
Jul 16, 2012 | 41.95 | 42.09 | 41.51 | 41.63 | 1,404,824 | -0.63(-1.50%) |
Jul 13, 2012 | 40.91 | 42.38 | 40.77 | 42.26 | 2,597,206 | +1.63(+4.01%) |
Jul 12, 2012 | 40.52 | 40.83 | 40.26 | 40.63 | 2,198,183 | -0.38(-0.92%) |
Jul 11, 2012 | 40.62 | 41.12 | 40.53 | 41.01 | 1,598,290 | +0.41(+1.01%) |
Jul 10, 2012 | 41.97 | 42.25 | 40.46 | 40.60 | 2,777,005 | -0.96(-2.30%) |
Jul 09, 2012 | 41.65 | 41.65 | 41.25 | 41.55 | 1,423,335 | -0.05(-0.13%) |
Jul 06, 2012 | 41.44 | 41.74 | 41.20 | 41.61 | 1,432,392 | -0.40(-0.96%) |
Jul 05, 2012 | 42.33 | 42.48 | 41.97 | 42.01 | 1,442,711 | -0.47(-1.11%) |
Jul 03, 2012 | 42.43 | 42.65 | 42.21 | 42.48 | 977,390 | +0.06(+0.14%) |