Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.61 | 45.08 | 43.38 | 43.63 | 4,427,445 | -0.99(-2.22%) |
Sep 27, 2012 | 40.34 | 45.00 | 40.31 | 44.62 | 1,897,446 | +3.87(+9.49%) |
Sep 26, 2012 | 42.19 | 42.19 | 39.99 | 40.75 | 703,867 | -1.44(-3.41%) |
Sep 25, 2012 | 42.79 | 43.98 | 42.09 | 42.19 | 428,646 | -0.68(-1.58%) |
Sep 24, 2012 | 43.23 | 43.77 | 42.42 | 42.87 | 492,061 | -0.18(-0.42%) |
Sep 21, 2012 | 43.48 | 44.23 | 42.89 | 43.04 | 881,997 | +0.15(+0.35%) |
Sep 20, 2012 | 43.01 | 43.41 | 42.18 | 42.89 | 403,521 | -0.36(-0.83%) |
Sep 19, 2012 | 43.34 | 43.96 | 43.02 | 43.25 | 508,907 | +0.06(+0.13%) |
Sep 18, 2012 | 43.19 | 43.97 | 42.83 | 43.19 | 374,570 | -0.08(-0.17%) |
Sep 17, 2012 | 43.88 | 44.14 | 43.02 | 43.27 | 383,277 | -0.75(-1.71%) |
Sep 14, 2012 | 44.64 | 45.26 | 43.45 | 44.02 | 517,287 | -0.33(-0.74%) |
Sep 13, 2012 | 43.58 | 44.57 | 42.39 | 44.35 | 623,657 | +0.71(+1.62%) |
Sep 12, 2012 | 42.55 | 43.69 | 42.39 | 43.65 | 437,114 | +1.46(+3.46%) |
Sep 11, 2012 | 41.77 | 42.55 | 41.62 | 42.19 | 323,509 | +0.48(+1.15%) |
Sep 10, 2012 | 41.97 | 42.80 | 41.55 | 41.71 | 387,705 | -0.35(-0.83%) |
Sep 07, 2012 | 41.70 | 42.40 | 41.43 | 42.06 | 317,427 | +0.74(+1.80%) |
Sep 06, 2012 | 40.75 | 41.43 | 40.31 | 41.31 | 327,186 | +1.17(+2.91%) |
Sep 05, 2012 | 40.51 | 40.92 | 39.87 | 40.15 | 261,893 | -0.50(-1.23%) |
Sep 04, 2012 | 40.19 | 41.02 | 39.66 | 40.64 | 307,629 | +0.51(+1.27%) |
Aug 31, 2012 | 39.87 | 40.37 | 39.35 | 40.14 | 238,611 | +0.60(+1.52%) |
Aug 30, 2012 | 39.91 | 40.11 | 39.46 | 39.53 | 225,657 | -0.61(-1.52%) |
Aug 29, 2012 | 40.37 | 40.41 | 39.58 | 40.15 | 365,846 | +0.02(+0.05%) |
Aug 27, 2012 | 40.48 | 40.51 | 39.86 | 40.13 | 429,955 | -0.17(-0.42%) |
Aug 24, 2012 | 39.40 | 40.47 | 39.40 | 40.30 | 1,317,418 | +0.70(+1.76%) |
Aug 23, 2012 | 38.83 | 40.98 | 38.80 | 39.60 | 1,719,375 | +0.70(+1.79%) |
Aug 22, 2012 | 37.27 | 38.93 | 37.27 | 38.90 | 752,013 | +1.65(+4.42%) |
Aug 21, 2012 | 37.94 | 38.08 | 37.12 | 37.26 | 404,948 | -0.44(-1.17%) |
Aug 20, 2012 | 38.04 | 38.11 | 37.33 | 37.70 | 284,469 | -0.65(-1.69%) |
Aug 17, 2012 | 37.96 | 38.63 | 37.78 | 38.35 | 349,470 | +0.27(+0.72%) |
Aug 16, 2012 | 36.76 | 38.30 | 36.62 | 38.08 | 546,418 | +1.35(+3.66%) |
Aug 15, 2012 | 36.86 | 37.00 | 36.46 | 36.73 | 411,208 | -0.51(-1.36%) |
Aug 14, 2012 | 37.44 | 37.61 | 37.15 | 37.24 | 495,686 | +0.14(+0.38%) |
Aug 13, 2012 | 36.11 | 37.10 | 36.06 | 37.10 | 309,496 | +0.86(+2.36%) |
Aug 10, 2012 | 36.30 | 36.72 | 35.67 | 36.24 | 420,654 | +0.02(+0.05%) |
Aug 09, 2012 | 36.81 | 37.20 | 36.01 | 36.22 | 768,461 | -0.56(-1.53%) |
Aug 08, 2012 | 36.91 | 37.38 | 36.45 | 36.79 | 583,627 | -0.36(-0.96%) |
Aug 07, 2012 | 37.41 | 38.14 | 36.99 | 37.14 | 490,849 | -0.12(-0.33%) |
Aug 06, 2012 | 36.01 | 37.91 | 36.01 | 37.27 | 535,948 | +1.44(+4.02%) |
Aug 03, 2012 | 36.88 | 37.01 | 35.41 | 35.83 | 958,164 | -0.20(-0.55%) |
Aug 02, 2012 | 31.26 | 36.65 | 30.81 | 36.02 | 1,924,287 | +4.10(+12.85%) |
Aug 01, 2012 | 33.02 | 31.92 | 31.92 | 31.92 | 44,407 | -0.78(-2.39%) |
Jul 31, 2012 | 33.04 | 33.63 | 32.67 | 32.70 | 462,395 | -0.56(-1.67%) |
Jul 30, 2012 | 34.09 | 34.36 | 33.02 | 33.26 | 474,381 | -0.72(-2.11%) |
Jul 27, 2012 | 33.02 | 34.44 | 32.52 | 33.97 | 346,567 | +1.21(+3.71%) |
Jul 26, 2012 | 33.62 | 33.81 | 32.08 | 32.76 | 745,586 | -0.02(-0.06%) |
Jul 25, 2012 | 35.33 | 35.33 | 32.45 | 32.78 | 1,666,447 | -2.49(-7.07%) |
Jul 24, 2012 | 36.16 | 36.20 | 34.86 | 35.27 | 330,714 | -0.77(-2.14%) |
Jul 23, 2012 | 35.57 | 36.81 | 35.45 | 36.04 | 463,401 | -0.50(-1.37%) |
Jul 20, 2012 | 35.70 | 36.92 | 35.70 | 36.54 | 532,692 | +0.49(+1.36%) |
Jul 19, 2012 | 35.84 | 36.50 | 35.52 | 36.05 | 588,910 | +0.46(+1.30%) |
Jul 18, 2012 | 35.68 | 36.08 | 35.53 | 35.59 | 633,520 | -0.19(-0.53%) |
Jul 17, 2012 | 36.27 | 36.33 | 35.36 | 35.78 | 532,299 | -0.16(-0.45%) |
Jul 16, 2012 | 36.21 | 36.62 | 35.76 | 35.94 | 530,717 | -0.37(-1.01%) |
Jul 13, 2012 | 36.11 | 36.97 | 35.93 | 36.31 | 935,343 | +0.32(+0.89%) |
Jul 12, 2012 | 34.57 | 36.10 | 34.52 | 35.99 | 1,476,038 | +1.20(+3.44%) |
Jul 11, 2012 | 35.09 | 35.22 | 34.35 | 34.79 | 419,219 | -0.21(-0.59%) |
Jul 10, 2012 | 36.00 | 36.20 | 34.87 | 35.00 | 542,404 | -0.57(-1.61%) |
Jul 09, 2012 | 35.80 | 35.90 | 35.33 | 35.57 | 677,728 | -0.40(-1.10%) |
Jul 06, 2012 | 35.51 | 36.13 | 35.49 | 35.97 | 362,260 | -0.05(-0.13%) |
Jul 05, 2012 | 35.74 | 36.16 | 35.47 | 36.01 | 812,192 | +0.17(+0.47%) |
Jul 03, 2012 | 36.03 | 36.42 | 35.41 | 35.84 | 603,306 | -0.40(-1.09%) |