Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.75 | 42.96 | 42.24 | 42.58 | 6,479,773 | -0.40(-0.93%) |
Sep 27, 2012 | 42.37 | 43.07 | 41.96 | 42.97 | 7,636,418 | +0.97(+2.32%) |
Sep 26, 2012 | 41.40 | 42.45 | 40.89 | 42.00 | 8,024,263 | +0.15(+0.35%) |
Sep 25, 2012 | 42.53 | 42.99 | 41.83 | 41.85 | 8,541,126 | -0.15(-0.35%) |
Sep 24, 2012 | 42.26 | 42.42 | 41.83 | 42.00 | 8,952,205 | -0.80(-1.86%) |
Sep 21, 2012 | 44.03 | 44.03 | 42.73 | 42.80 | 18,782,760 | -0.24(-0.55%) |
Sep 20, 2012 | 42.87 | 43.16 | 42.57 | 43.04 | 10,291,710 | -0.17(-0.40%) |
Sep 19, 2012 | 43.15 | 43.59 | 42.97 | 43.21 | 7,791,160 | +0.06(+0.14%) |
Sep 18, 2012 | 43.03 | 43.44 | 42.66 | 43.15 | 9,537,321 | -0.14(-0.33%) |
Sep 17, 2012 | 43.36 | 43.83 | 42.75 | 43.29 | 9,565,552 | -0.18(-0.42%) |
Sep 14, 2012 | 42.85 | 43.82 | 42.81 | 43.48 | 16,651,923 | +1.33(+3.16%) |
Sep 13, 2012 | 39.84 | 42.45 | 39.49 | 42.15 | 16,611,428 | +2.20(+5.50%) |
Sep 12, 2012 | 39.79 | 40.10 | 38.80 | 39.95 | 7,861,491 | +0.43(+1.08%) |
Sep 11, 2012 | 39.27 | 39.96 | 39.27 | 39.52 | 7,234,688 | +0.49(+1.25%) |
Sep 10, 2012 | 39.12 | 39.52 | 38.84 | 39.04 | 5,911,277 | -0.25(-0.64%) |
Sep 07, 2012 | 39.58 | 39.90 | 39.16 | 39.29 | 8,025,045 | +0.60(+1.55%) |
Sep 06, 2012 | 38.14 | 38.69 | 37.76 | 38.69 | 8,149,474 | +0.97(+2.58%) |
Sep 05, 2012 | 37.71 | 37.89 | 37.30 | 37.71 | 4,975,034 | +0.11(+0.30%) |
Sep 04, 2012 | 38.43 | 38.45 | 37.51 | 37.60 | 7,202,387 | -0.65(-1.71%) |
Aug 31, 2012 | 36.84 | 38.31 | 36.77 | 38.25 | 9,882,462 | +1.61(+4.39%) |
Aug 30, 2012 | 36.64 | 36.86 | 36.47 | 36.65 | 4,449,218 | +0.06(+0.17%) |
Aug 29, 2012 | 36.87 | 37.04 | 36.48 | 36.59 | 6,261,104 | -0.43(-1.16%) |
Aug 27, 2012 | 37.33 | 37.50 | 36.99 | 37.02 | 5,563,864 | -0.14(-0.39%) |
Aug 24, 2012 | 36.94 | 37.33 | 36.72 | 37.16 | 3,871,452 | +0.14(+0.39%) |
Aug 23, 2012 | 37.55 | 37.73 | 36.89 | 37.02 | 8,183,056 | -0.20(-0.53%) |
Aug 22, 2012 | 36.41 | 37.26 | 36.08 | 37.21 | 6,191,729 | +0.79(+2.18%) |
Aug 21, 2012 | 36.69 | 37.21 | 36.19 | 36.42 | 6,313,444 | +0.24(+0.67%) |
Aug 20, 2012 | 35.67 | 36.25 | 35.48 | 36.18 | 5,206,299 | +0.58(+1.63%) |
Aug 17, 2012 | 35.98 | 36.22 | 35.54 | 35.60 | 5,473,999 | -0.32(-0.90%) |
Aug 16, 2012 | 35.31 | 36.09 | 35.14 | 35.92 | 4,688,450 | +0.72(+2.06%) |
Aug 15, 2012 | 34.90 | 35.22 | 34.59 | 35.20 | 4,696,484 | +0.22(+0.63%) |
Aug 14, 2012 | 35.24 | 35.57 | 34.89 | 34.98 | 3,998,216 | -0.44(-1.24%) |
Aug 13, 2012 | 35.91 | 36.00 | 35.25 | 35.42 | 4,404,118 | -0.42(-1.18%) |
Aug 10, 2012 | 35.67 | 36.07 | 35.48 | 35.84 | 8,309,356 | +0.21(+0.59%) |
Aug 09, 2012 | 35.46 | 35.95 | 35.18 | 35.63 | 3,999,283 | +0.21(+0.60%) |
Aug 08, 2012 | 35.13 | 35.71 | 35.09 | 35.42 | 7,725,127 | +0.22(+0.62%) |
Aug 07, 2012 | 34.96 | 35.31 | 34.81 | 35.20 | 5,508,973 | +0.38(+1.11%) |
Aug 06, 2012 | 33.85 | 35.42 | 33.85 | 34.81 | 6,879,457 | +1.09(+3.25%) |
Aug 03, 2012 | 33.29 | 33.91 | 33.06 | 33.72 | 7,361,696 | +0.79(+2.41%) |
Aug 02, 2012 | 33.39 | 33.70 | 32.93 | 32.93 | 6,407,306 | -0.60(-1.78%) |
Aug 01, 2012 | 33.51 | 34.29 | 33.12 | 33.52 | 9,051,287 | -0.05(-0.13%) |
Jul 31, 2012 | 34.19 | 34.50 | 33.54 | 33.57 | 6,150,992 | -0.60(-1.75%) |
Jul 30, 2012 | 33.43 | 34.53 | 33.23 | 34.16 | 8,107,598 | +0.55(+1.65%) |
Jul 27, 2012 | 33.45 | 33.63 | 32.42 | 33.61 | 17,435,074 | -1.18(-3.40%) |
Jul 26, 2012 | 34.66 | 34.91 | 34.19 | 34.79 | 7,359,000 | +0.22(+0.63%) |
Jul 25, 2012 | 34.10 | 35.07 | 33.81 | 34.57 | 7,739,658 | +1.11(+3.32%) |
Jul 24, 2012 | 33.67 | 33.84 | 33.29 | 33.46 | 5,976,568 | -0.13(-0.38%) |
Jul 23, 2012 | 33.84 | 34.01 | 33.45 | 33.59 | 4,822,329 | -0.49(-1.44%) |
Jul 20, 2012 | 33.95 | 34.36 | 33.82 | 34.08 | 5,370,674 | +0.00(+0.00%) |
Jul 19, 2012 | 33.88 | 34.31 | 33.60 | 34.08 | 6,623,404 | +0.37(+1.10%) |
Jul 18, 2012 | 33.82 | 33.97 | 33.49 | 33.71 | 5,391,285 | -0.31(-0.91%) |
Jul 17, 2012 | 34.28 | 34.34 | 33.54 | 34.02 | 5,544,967 | -0.32(-0.95%) |
Jul 16, 2012 | 34.81 | 34.90 | 34.25 | 34.34 | 4,446,423 | -0.50(-1.43%) |
Jul 13, 2012 | 34.47 | 34.99 | 34.38 | 34.84 | 4,722,022 | +0.53(+1.54%) |
Jul 12, 2012 | 34.31 | 34.60 | 33.78 | 34.31 | 7,724,919 | -0.39(-1.13%) |
Jul 11, 2012 | 34.91 | 34.93 | 34.46 | 34.71 | 8,379,869 | -0.33(-0.95%) |
Jul 10, 2012 | 36.22 | 36.49 | 34.96 | 35.04 | 6,245,139 | -0.98(-2.72%) |
Jul 09, 2012 | 36.08 | 36.30 | 35.77 | 36.02 | 5,761,992 | -0.14(-0.40%) |
Jul 06, 2012 | 36.53 | 36.73 | 35.90 | 36.16 | 4,581,920 | -0.85(-2.30%) |
Jul 05, 2012 | 37.30 | 37.49 | 36.86 | 37.02 | 4,325,531 | -0.52(-1.39%) |
Jul 03, 2012 | 37.16 | 37.62 | 36.90 | 37.54 | 4,320,499 | +0.94(+2.56%) |