Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.20 | 40.50 | 39.96 | 40.39 | 2,724,642 | +0.16(+0.39%) |
Sep 27, 2012 | 40.05 | 40.40 | 39.98 | 40.23 | 2,350,107 | +0.24(+0.60%) |
Sep 26, 2012 | 40.25 | 40.37 | 39.92 | 39.99 | 3,703,656 | -0.21(-0.53%) |
Sep 25, 2012 | 39.84 | 40.36 | 39.83 | 40.20 | 3,768,809 | -0.32(-0.80%) |
Sep 24, 2012 | 40.35 | 40.66 | 40.20 | 40.53 | 1,900,720 | +0.15(+0.38%) |
Sep 21, 2012 | 40.55 | 40.75 | 40.37 | 40.38 | 4,377,822 | +0.00(+0.00%) |
Sep 20, 2012 | 40.13 | 40.40 | 40.07 | 40.38 | 3,103,040 | +0.13(+0.32%) |
Sep 19, 2012 | 40.36 | 40.43 | 40.23 | 40.25 | 2,940,547 | -0.01(-0.03%) |
Sep 18, 2012 | 40.15 | 40.29 | 40.07 | 40.26 | 4,345,726 | +0.04(+0.09%) |
Sep 17, 2012 | 40.16 | 40.33 | 40.07 | 40.22 | 2,294,044 | -0.03(-0.07%) |
Sep 14, 2012 | 39.80 | 40.26 | 39.79 | 40.25 | 4,141,105 | +0.46(+1.16%) |
Sep 13, 2012 | 39.28 | 39.99 | 39.28 | 39.78 | 4,665,711 | +0.27(+0.68%) |
Sep 12, 2012 | 39.95 | 40.02 | 39.48 | 39.52 | 4,260,014 | -1.00(-2.46%) |
Sep 11, 2012 | 40.55 | 40.73 | 40.45 | 40.51 | 2,695,637 | -0.14(-0.34%) |
Sep 10, 2012 | 40.71 | 40.96 | 40.62 | 40.65 | 1,655,363 | -0.14(-0.35%) |
Sep 07, 2012 | 40.92 | 40.97 | 40.64 | 40.80 | 2,908,497 | -0.08(-0.19%) |
Sep 06, 2012 | 40.31 | 40.90 | 40.31 | 40.87 | 2,731,232 | +0.81(+2.01%) |
Sep 05, 2012 | 40.02 | 40.17 | 39.86 | 40.07 | 1,695,037 | +0.06(+0.15%) |
Sep 04, 2012 | 39.84 | 40.09 | 39.54 | 40.01 | 2,582,627 | +0.01(+0.03%) |
Aug 31, 2012 | 40.20 | 40.25 | 39.83 | 39.99 | 2,900,566 | +0.10(+0.26%) |
Aug 30, 2012 | 40.04 | 40.13 | 39.85 | 39.89 | 2,009,842 | -0.31(-0.77%) |
Aug 29, 2012 | 40.16 | 40.28 | 39.97 | 40.20 | 1,224,672 | -0.09(-0.22%) |
Aug 27, 2012 | 40.28 | 40.48 | 40.19 | 40.29 | 1,532,998 | +0.06(+0.15%) |
Aug 24, 2012 | 39.90 | 40.27 | 39.80 | 40.23 | 2,526,585 | +0.31(+0.78%) |
Aug 23, 2012 | 39.87 | 40.02 | 39.66 | 39.92 | 1,560,619 | -0.08(-0.19%) |
Aug 22, 2012 | 39.94 | 40.20 | 39.77 | 39.99 | 2,033,611 | -0.06(-0.15%) |
Aug 21, 2012 | 40.13 | 40.32 | 39.94 | 40.05 | 2,094,939 | -0.13(-0.33%) |
Aug 20, 2012 | 40.31 | 40.40 | 40.10 | 40.18 | 1,737,420 | -0.10(-0.26%) |
Aug 17, 2012 | 40.39 | 40.39 | 40.07 | 40.29 | 2,322,207 | +0.06(+0.14%) |
Aug 16, 2012 | 39.83 | 40.36 | 39.82 | 40.23 | 2,251,437 | +0.41(+1.02%) |
Aug 15, 2012 | 39.68 | 39.93 | 39.63 | 39.83 | 2,066,180 | +0.04(+0.10%) |
Aug 14, 2012 | 39.62 | 39.78 | 39.39 | 39.78 | 2,819,387 | +0.42(+1.07%) |
Aug 13, 2012 | 39.54 | 39.65 | 39.18 | 39.36 | 2,239,313 | -0.30(-0.76%) |
Aug 10, 2012 | 39.25 | 39.69 | 39.20 | 39.67 | 2,186,378 | +0.32(+0.81%) |
Aug 09, 2012 | 39.52 | 39.56 | 39.24 | 39.35 | 1,514,528 | -0.22(-0.56%) |
Aug 08, 2012 | 39.39 | 39.64 | 39.34 | 39.57 | 1,768,369 | +0.17(+0.44%) |
Aug 07, 2012 | 39.33 | 39.45 | 39.18 | 39.40 | 2,053,634 | +0.30(+0.76%) |
Aug 06, 2012 | 39.25 | 39.36 | 39.07 | 39.10 | 1,913,304 | -0.10(-0.25%) |
Aug 03, 2012 | 38.92 | 39.26 | 38.84 | 39.20 | 2,592,539 | +0.81(+2.12%) |
Aug 02, 2012 | 38.35 | 38.52 | 38.06 | 38.39 | 3,065,403 | -0.07(-0.18%) |
Aug 01, 2012 | 39.07 | 39.07 | 38.36 | 38.46 | 4,145,894 | -0.48(-1.24%) |
Jul 31, 2012 | 39.41 | 39.50 | 38.92 | 38.94 | 3,493,140 | -0.54(-1.38%) |
Jul 30, 2012 | 39.45 | 39.93 | 39.32 | 39.48 | 2,864,427 | -0.18(-0.45%) |
Jul 27, 2012 | 39.18 | 39.74 | 39.05 | 39.66 | 3,271,972 | +0.74(+1.91%) |
Jul 26, 2012 | 38.81 | 39.20 | 38.55 | 38.92 | 3,455,198 | +0.76(+2.00%) |
Jul 25, 2012 | 38.28 | 38.40 | 37.95 | 38.15 | 2,871,517 | +0.11(+0.29%) |
Jul 24, 2012 | 38.33 | 38.34 | 37.77 | 38.04 | 2,250,341 | -0.19(-0.49%) |
Jul 23, 2012 | 38.05 | 38.36 | 37.78 | 38.23 | 2,402,731 | -0.40(-1.02%) |
Jul 20, 2012 | 38.94 | 38.99 | 38.56 | 38.62 | 5,717,274 | -0.28(-0.72%) |
Jul 19, 2012 | 39.08 | 39.21 | 38.70 | 38.90 | 3,245,988 | -0.24(-0.62%) |
Jul 18, 2012 | 38.55 | 39.23 | 38.48 | 39.14 | 2,746,611 | +0.56(+1.45%) |
Jul 17, 2012 | 38.59 | 38.73 | 38.10 | 38.59 | 2,381,281 | +0.25(+0.65%) |
Jul 16, 2012 | 38.24 | 38.57 | 38.18 | 38.34 | 2,340,155 | -0.11(-0.29%) |
Jul 13, 2012 | 38.10 | 38.56 | 38.06 | 38.45 | 2,778,538 | +0.32(+0.83%) |
Jul 12, 2012 | 38.04 | 38.24 | 37.82 | 38.13 | 3,072,915 | -0.05(-0.13%) |
Jul 11, 2012 | 38.19 | 38.33 | 37.95 | 38.18 | 2,619,153 | +0.02(+0.05%) |
Jul 10, 2012 | 38.48 | 38.54 | 37.99 | 38.16 | 2,874,208 | -0.07(-0.18%) |
Jul 09, 2012 | 38.22 | 38.26 | 37.93 | 38.23 | 2,015,114 | +0.06(+0.16%) |
Jul 06, 2012 | 38.55 | 38.79 | 37.95 | 38.17 | 2,855,100 | -0.72(-1.84%) |
Jul 05, 2012 | 38.33 | 39.03 | 38.25 | 38.88 | 3,603,867 | +0.32(+0.84%) |
Jul 03, 2012 | 38.50 | 38.56 | 38.24 | 38.56 | 1,958,605 | +0.17(+0.43%) |