Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.70 | 42.72 | 42.07 | 42.35 | 1,235,723 | -0.44(-1.02%) |
Sep 27, 2012 | 41.92 | 42.88 | 41.76 | 42.79 | 1,372,590 | +1.15(+2.77%) |
Sep 26, 2012 | 41.58 | 41.73 | 40.84 | 41.64 | 951,104 | +0.12(+0.29%) |
Sep 25, 2012 | 41.89 | 42.21 | 41.48 | 41.52 | 1,110,337 | -0.14(-0.33%) |
Sep 24, 2012 | 41.63 | 41.66 | 41.17 | 41.66 | 708,844 | -0.04(-0.10%) |
Sep 21, 2012 | 41.80 | 41.89 | 41.50 | 41.70 | 1,616,723 | +0.18(+0.42%) |
Sep 20, 2012 | 41.32 | 41.70 | 40.89 | 41.52 | 1,017,283 | -0.00(-0.01%) |
Sep 19, 2012 | 41.45 | 41.87 | 41.39 | 41.53 | 1,397,711 | +0.03(+0.07%) |
Sep 18, 2012 | 41.93 | 41.99 | 41.26 | 41.50 | 1,346,699 | -0.42(-1.00%) |
Sep 17, 2012 | 41.46 | 41.94 | 41.46 | 41.92 | 874,780 | +0.37(+0.90%) |
Sep 14, 2012 | 42.03 | 42.26 | 41.46 | 41.54 | 1,169,166 | -0.32(-0.76%) |
Sep 13, 2012 | 41.99 | 42.50 | 41.39 | 41.86 | 1,760,100 | -0.33(-0.77%) |
Sep 12, 2012 | 42.64 | 42.72 | 41.82 | 42.19 | 1,474,369 | -0.33(-0.78%) |
Sep 11, 2012 | 42.97 | 43.04 | 42.38 | 42.52 | 955,594 | -0.46(-1.08%) |
Sep 10, 2012 | 42.72 | 43.24 | 42.70 | 42.98 | 908,663 | -0.11(-0.26%) |
Sep 07, 2012 | 43.04 | 43.38 | 42.74 | 43.09 | 940,494 | -0.12(-0.27%) |
Sep 06, 2012 | 42.42 | 43.24 | 42.13 | 43.21 | 1,372,758 | +1.13(+2.69%) |
Sep 05, 2012 | 42.35 | 42.53 | 41.89 | 42.08 | 1,330,460 | -0.49(-1.15%) |
Sep 04, 2012 | 41.72 | 42.65 | 41.42 | 42.56 | 2,522,127 | +1.67(+4.08%) |
Aug 31, 2012 | 41.07 | 41.43 | 40.21 | 40.89 | 1,506,849 | +0.00(+0.00%) |
Aug 30, 2012 | 40.99 | 41.38 | 40.67 | 40.89 | 1,054,342 | -0.24(-0.58%) |
Aug 29, 2012 | 41.39 | 41.50 | 41.13 | 41.13 | 947,667 | -0.31(-0.75%) |
Aug 27, 2012 | 41.44 | 41.64 | 41.25 | 41.45 | 1,386,936 | +0.27(+0.64%) |
Aug 24, 2012 | 40.95 | 41.38 | 40.82 | 41.18 | 1,119,779 | +0.07(+0.17%) |
Aug 23, 2012 | 40.94 | 41.24 | 40.44 | 41.11 | 1,464,402 | -0.11(-0.27%) |
Aug 22, 2012 | 40.16 | 41.54 | 40.10 | 41.22 | 1,998,064 | +0.93(+2.32%) |
Aug 21, 2012 | 40.22 | 40.42 | 39.82 | 40.29 | 1,423,829 | +0.06(+0.14%) |
Aug 20, 2012 | 40.18 | 40.47 | 39.75 | 40.23 | 1,498,948 | +0.08(+0.20%) |
Aug 17, 2012 | 39.63 | 40.25 | 39.45 | 40.15 | 1,219,669 | +0.63(+1.59%) |
Aug 16, 2012 | 38.57 | 39.70 | 38.26 | 39.52 | 1,038,374 | +1.02(+2.65%) |
Aug 15, 2012 | 38.47 | 38.67 | 38.33 | 38.50 | 768,693 | -0.10(-0.25%) |
Aug 14, 2012 | 38.94 | 39.05 | 38.54 | 38.60 | 760,540 | -0.25(-0.65%) |
Aug 13, 2012 | 38.49 | 38.89 | 38.28 | 38.85 | 869,329 | +0.21(+0.53%) |
Aug 10, 2012 | 39.00 | 39.12 | 38.26 | 38.65 | 1,051,224 | -0.50(-1.28%) |
Aug 09, 2012 | 39.38 | 39.39 | 39.10 | 39.15 | 1,346,597 | -0.37(-0.93%) |
Aug 08, 2012 | 38.95 | 39.53 | 38.46 | 39.52 | 1,265,580 | +0.59(+1.53%) |
Aug 07, 2012 | 39.03 | 39.70 | 38.79 | 38.92 | 1,631,040 | +0.41(+1.05%) |
Aug 06, 2012 | 38.26 | 38.81 | 38.26 | 38.52 | 1,161,150 | -0.14(-0.35%) |
Aug 03, 2012 | 39.27 | 39.27 | 38.24 | 38.65 | 1,070,969 | +0.48(+1.27%) |
Aug 02, 2012 | 37.71 | 38.26 | 37.49 | 38.17 | 1,446,503 | +0.52(+1.38%) |
Aug 01, 2012 | 39.08 | 39.20 | 37.61 | 37.65 | 1,913,145 | -1.18(-3.05%) |
Jul 31, 2012 | 39.10 | 39.31 | 38.83 | 38.83 | 1,342,336 | -0.44(-1.13%) |
Jul 30, 2012 | 39.30 | 39.35 | 38.86 | 39.28 | 1,646,435 | -0.01(-0.03%) |
Jul 27, 2012 | 39.86 | 39.96 | 38.96 | 39.29 | 3,109,791 | -0.28(-0.71%) |
Jul 26, 2012 | 38.24 | 40.03 | 37.44 | 39.57 | 9,813,977 | +5.79(+17.14%) |
Jul 25, 2012 | 33.59 | 34.17 | 33.45 | 33.78 | 5,801,355 | +0.15(+0.43%) |
Jul 24, 2012 | 34.44 | 34.83 | 33.38 | 33.64 | 2,256,379 | -0.85(-2.47%) |
Jul 23, 2012 | 32.81 | 34.70 | 32.67 | 34.49 | 3,931,253 | +1.16(+3.49%) |
Jul 20, 2012 | 34.34 | 34.35 | 33.26 | 33.32 | 2,959,895 | -1.42(-4.08%) |
Jul 19, 2012 | 34.21 | 34.95 | 34.14 | 34.74 | 2,381,607 | +0.76(+2.23%) |
Jul 18, 2012 | 33.34 | 34.05 | 32.25 | 33.99 | 3,848,071 | +0.41(+1.22%) |
Jul 17, 2012 | 34.44 | 34.61 | 33.45 | 33.58 | 2,918,504 | -0.86(-2.51%) |
Jul 16, 2012 | 34.67 | 35.15 | 34.29 | 34.44 | 1,651,529 | -0.18(-0.52%) |
Jul 13, 2012 | 35.29 | 35.64 | 34.48 | 34.62 | 2,744,813 | -0.79(-2.23%) |
Jul 12, 2012 | 34.05 | 35.70 | 33.64 | 35.41 | 3,477,989 | +1.23(+3.60%) |
Jul 11, 2012 | 35.69 | 35.77 | 33.60 | 34.18 | 4,248,513 | -1.55(-4.33%) |
Jul 10, 2012 | 36.06 | 36.11 | 35.32 | 35.73 | 1,883,669 | -0.35(-0.98%) |
Jul 09, 2012 | 35.88 | 36.11 | 35.62 | 36.08 | 1,255,192 | +0.21(+0.58%) |
Jul 06, 2012 | 35.72 | 35.93 | 35.20 | 35.87 | 1,143,478 | -0.06(-0.17%) |
Jul 05, 2012 | 35.38 | 36.11 | 35.38 | 35.93 | 1,740,212 | +0.35(+1.00%) |
Jul 03, 2012 | 35.88 | 35.93 | 35.44 | 35.58 | 1,319,284 | -0.28(-0.77%) |