Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.17 | 44.66 | 43.99 | 44.46 | 2,345,264 | +0.14(+0.32%) |
Sep 27, 2012 | 44.27 | 44.37 | 44.04 | 44.32 | 1,611,720 | +0.27(+0.62%) |
Sep 26, 2012 | 44.26 | 44.50 | 43.83 | 44.04 | 1,862,260 | -0.11(-0.26%) |
Sep 25, 2012 | 44.50 | 44.79 | 44.14 | 44.16 | 2,801,664 | -0.30(-0.68%) |
Sep 24, 2012 | 44.30 | 44.77 | 44.20 | 44.46 | 1,942,490 | +0.07(+0.15%) |
Sep 21, 2012 | 44.45 | 44.55 | 44.18 | 44.39 | 2,408,355 | +0.15(+0.34%) |
Sep 20, 2012 | 44.32 | 44.40 | 43.94 | 44.24 | 2,054,339 | -0.20(-0.45%) |
Sep 19, 2012 | 44.72 | 44.80 | 44.44 | 44.44 | 1,665,436 | -0.28(-0.63%) |
Sep 18, 2012 | 44.47 | 44.88 | 44.38 | 44.72 | 1,657,143 | +0.25(+0.57%) |
Sep 17, 2012 | 44.92 | 45.12 | 44.45 | 44.47 | 2,683,332 | -0.58(-1.30%) |
Sep 14, 2012 | 44.51 | 45.16 | 44.42 | 45.05 | 4,425,940 | +0.47(+1.06%) |
Sep 13, 2012 | 43.41 | 44.63 | 43.17 | 44.58 | 3,023,219 | +1.10(+2.54%) |
Sep 12, 2012 | 43.86 | 44.04 | 43.46 | 43.48 | 2,060,171 | -0.40(-0.90%) |
Sep 11, 2012 | 43.47 | 44.17 | 43.27 | 43.87 | 2,360,867 | +0.53(+1.22%) |
Sep 10, 2012 | 43.65 | 43.86 | 43.23 | 43.35 | 1,738,121 | -0.13(-0.30%) |
Sep 07, 2012 | 43.38 | 43.70 | 43.35 | 43.48 | 1,799,433 | +0.13(+0.30%) |
Sep 06, 2012 | 43.06 | 43.54 | 43.06 | 43.35 | 1,885,608 | +0.47(+1.10%) |
Sep 05, 2012 | 42.94 | 43.21 | 42.75 | 42.87 | 1,470,530 | -0.01(-0.02%) |
Sep 04, 2012 | 43.11 | 43.32 | 42.56 | 42.88 | 1,682,196 | -0.25(-0.59%) |
Aug 31, 2012 | 43.21 | 43.56 | 43.05 | 43.14 | 2,117,430 | +0.08(+0.20%) |
Aug 30, 2012 | 42.52 | 43.25 | 42.38 | 43.05 | 2,859,192 | +0.76(+1.81%) |
Aug 29, 2012 | 42.25 | 42.68 | 42.20 | 42.29 | 1,911,858 | +0.11(+0.27%) |
Aug 27, 2012 | 42.03 | 42.36 | 41.84 | 42.18 | 1,606,204 | +0.24(+0.56%) |
Aug 24, 2012 | 41.56 | 42.01 | 41.38 | 41.94 | 1,984,721 | +0.32(+0.77%) |
Aug 23, 2012 | 41.96 | 42.09 | 41.55 | 41.62 | 2,089,786 | -0.49(-1.16%) |
Aug 22, 2012 | 41.90 | 42.20 | 41.72 | 42.11 | 1,354,351 | +0.24(+0.56%) |
Aug 21, 2012 | 41.92 | 42.18 | 41.82 | 41.88 | 1,699,191 | -0.08(-0.18%) |
Aug 20, 2012 | 41.81 | 42.41 | 41.55 | 41.95 | 1,677,619 | +0.20(+0.47%) |
Aug 17, 2012 | 41.97 | 42.03 | 41.57 | 41.75 | 1,666,549 | -0.18(-0.43%) |
Aug 16, 2012 | 41.31 | 41.96 | 41.26 | 41.93 | 2,280,061 | +0.59(+1.44%) |
Aug 15, 2012 | 41.09 | 41.46 | 40.89 | 41.34 | 1,955,889 | +0.21(+0.50%) |
Aug 14, 2012 | 41.14 | 41.23 | 41.02 | 41.13 | 1,719,287 | +0.16(+0.39%) |
Aug 13, 2012 | 41.14 | 41.25 | 40.87 | 40.97 | 1,954,531 | -0.33(-0.80%) |
Aug 10, 2012 | 41.00 | 41.33 | 40.79 | 41.30 | 1,675,606 | -0.06(-0.14%) |
Aug 09, 2012 | 41.34 | 41.71 | 40.76 | 41.36 | 2,591,478 | +0.01(+0.02%) |
Aug 08, 2012 | 40.46 | 41.42 | 40.42 | 41.35 | 3,358,707 | +0.36(+0.87%) |
Aug 07, 2012 | 39.82 | 41.07 | 39.81 | 40.99 | 3,747,515 | +1.26(+3.18%) |
Aug 06, 2012 | 39.82 | 39.94 | 39.47 | 39.73 | 4,089,923 | +0.07(+0.17%) |
Aug 03, 2012 | 39.51 | 40.24 | 39.34 | 39.66 | 3,176,114 | +0.21(+0.53%) |
Aug 02, 2012 | 39.58 | 40.53 | 38.60 | 39.45 | 5,752,134 | +1.53(+4.03%) |
Aug 01, 2012 | 38.20 | 38.72 | 37.70 | 37.93 | 4,074,839 | -0.04(-0.10%) |
Jul 31, 2012 | 39.02 | 39.10 | 37.93 | 37.96 | 4,738,127 | -1.03(-2.63%) |
Jul 30, 2012 | 39.01 | 39.20 | 38.57 | 38.99 | 2,563,877 | -0.02(-0.05%) |
Jul 27, 2012 | 37.01 | 39.11 | 36.77 | 39.01 | 5,430,749 | +1.63(+4.36%) |
Jul 26, 2012 | 38.21 | 38.23 | 37.29 | 37.38 | 4,016,966 | -0.27(-0.73%) |
Jul 25, 2012 | 37.74 | 37.90 | 37.05 | 37.65 | 7,834,596 | -1.20(-3.08%) |
Jul 24, 2012 | 38.83 | 39.19 | 38.51 | 38.85 | 4,810,903 | +0.08(+0.19%) |
Jul 23, 2012 | 38.86 | 39.09 | 38.34 | 38.77 | 3,682,986 | -0.51(-1.30%) |
Jul 20, 2012 | 39.80 | 40.08 | 39.20 | 39.28 | 3,382,739 | -0.66(-1.65%) |
Jul 19, 2012 | 41.01 | 41.10 | 39.81 | 39.94 | 3,526,146 | -0.61(-1.51%) |
Jul 18, 2012 | 40.40 | 40.96 | 40.21 | 40.56 | 2,090,766 | +0.06(+0.14%) |
Jul 17, 2012 | 40.84 | 40.96 | 40.28 | 40.50 | 3,264,927 | -0.25(-0.60%) |
Jul 16, 2012 | 41.10 | 41.14 | 40.43 | 40.74 | 1,492,930 | -0.38(-0.92%) |
Jul 13, 2012 | 40.04 | 41.18 | 40.04 | 41.12 | 1,777,214 | +1.12(+2.80%) |
Jul 12, 2012 | 40.51 | 40.75 | 39.91 | 40.00 | 2,795,452 | -0.58(-1.44%) |
Jul 11, 2012 | 40.30 | 40.67 | 40.27 | 40.58 | 1,454,047 | +0.16(+0.40%) |
Jul 10, 2012 | 40.67 | 40.76 | 40.23 | 40.42 | 2,449,599 | -0.08(-0.21%) |
Jul 09, 2012 | 40.54 | 41.41 | 40.11 | 40.51 | 3,275,194 | +0.41(+1.03%) |
Jul 06, 2012 | 40.10 | 40.18 | 39.77 | 40.09 | 1,932,981 | -0.18(-0.44%) |
Jul 05, 2012 | 40.24 | 40.54 | 40.17 | 40.27 | 2,694,672 | -0.02(-0.05%) |
Jul 03, 2012 | 40.56 | 41.01 | 40.12 | 40.29 | 1,608,714 | -0.22(-0.54%) |