Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.12 | 42.25 | 41.88 | 42.15 | 5,942,548 | -0.06(-0.15%) |
Sep 27, 2012 | 41.79 | 42.21 | 41.73 | 42.21 | 4,644,748 | +0.59(+1.42%) |
Sep 26, 2012 | 42.13 | 42.20 | 41.61 | 41.62 | 5,346,189 | -0.53(-1.26%) |
Sep 25, 2012 | 42.72 | 42.73 | 42.13 | 42.15 | 5,897,687 | -0.35(-0.83%) |
Sep 24, 2012 | 42.71 | 42.71 | 42.30 | 42.50 | 8,149,566 | -0.39(-0.92%) |
Sep 21, 2012 | 42.88 | 43.11 | 42.65 | 42.90 | 13,765,994 | +0.50(+1.18%) |
Sep 20, 2012 | 41.78 | 42.88 | 41.75 | 42.40 | 12,145,265 | +0.21(+0.51%) |
Sep 19, 2012 | 42.28 | 42.51 | 42.17 | 42.19 | 5,367,356 | -0.10(-0.24%) |
Sep 18, 2012 | 42.29 | 42.48 | 42.08 | 42.29 | 5,110,283 | -0.05(-0.11%) |
Sep 17, 2012 | 42.41 | 42.60 | 42.24 | 42.34 | 5,523,127 | -0.06(-0.15%) |
Sep 14, 2012 | 42.48 | 42.63 | 42.20 | 42.40 | 7,363,577 | -0.10(-0.24%) |
Sep 13, 2012 | 41.67 | 42.62 | 41.63 | 42.50 | 8,696,180 | +0.83(+1.98%) |
Sep 12, 2012 | 41.64 | 41.85 | 41.43 | 41.67 | 6,606,412 | +0.33(+0.80%) |
Sep 11, 2012 | 40.89 | 41.63 | 40.84 | 41.34 | 7,666,914 | +0.50(+1.23%) |
Sep 10, 2012 | 40.76 | 41.19 | 40.73 | 40.84 | 8,069,646 | +0.12(+0.30%) |
Sep 07, 2012 | 40.41 | 40.78 | 40.24 | 40.72 | 6,570,838 | +0.34(+0.83%) |
Sep 06, 2012 | 39.68 | 40.39 | 39.45 | 40.39 | 10,301,323 | +0.98(+2.49%) |
Sep 05, 2012 | 39.58 | 39.71 | 39.24 | 39.41 | 5,918,896 | -0.21(-0.54%) |
Sep 04, 2012 | 38.98 | 39.77 | 38.98 | 39.62 | 5,452,847 | +0.14(+0.35%) |
Aug 31, 2012 | 39.42 | 39.55 | 39.12 | 39.48 | 4,979,567 | +0.18(+0.46%) |
Aug 30, 2012 | 39.45 | 39.58 | 39.23 | 39.30 | 4,071,023 | -0.45(-1.14%) |
Aug 29, 2012 | 39.67 | 39.81 | 39.37 | 39.75 | 4,296,421 | +0.22(+0.57%) |
Aug 27, 2012 | 39.44 | 39.79 | 39.26 | 39.53 | 5,033,008 | +0.09(+0.23%) |
Aug 24, 2012 | 39.08 | 39.53 | 38.99 | 39.44 | 5,494,505 | +0.38(+0.98%) |
Aug 23, 2012 | 39.30 | 39.47 | 38.90 | 39.05 | 6,152,221 | -0.27(-0.68%) |
Aug 22, 2012 | 39.31 | 39.74 | 39.10 | 39.32 | 7,423,616 | -0.20(-0.50%) |
Aug 21, 2012 | 39.87 | 40.12 | 39.44 | 39.52 | 4,533,174 | -0.36(-0.91%) |
Aug 20, 2012 | 39.87 | 40.01 | 39.55 | 39.88 | 4,695,650 | +0.04(+0.09%) |
Aug 17, 2012 | 39.95 | 40.09 | 39.69 | 39.84 | 5,800,702 | -0.16(-0.40%) |
Aug 16, 2012 | 39.88 | 40.23 | 39.77 | 40.00 | 4,428,016 | +0.13(+0.33%) |
Aug 15, 2012 | 39.96 | 40.25 | 39.79 | 39.87 | 4,338,004 | -0.09(-0.23%) |
Aug 14, 2012 | 39.87 | 40.44 | 39.80 | 39.96 | 6,100,804 | +0.23(+0.58%) |
Aug 13, 2012 | 39.64 | 39.84 | 39.41 | 39.73 | 4,326,061 | -0.04(-0.09%) |
Aug 10, 2012 | 39.52 | 39.94 | 39.52 | 39.77 | 4,918,649 | +0.01(+0.02%) |
Aug 09, 2012 | 39.59 | 39.94 | 39.27 | 39.76 | 7,576,484 | +0.14(+0.35%) |
Aug 08, 2012 | 38.83 | 39.86 | 38.76 | 39.62 | 10,819,614 | +0.75(+1.93%) |
Aug 07, 2012 | 39.33 | 39.48 | 38.57 | 38.87 | 13,045,742 | -0.32(-0.82%) |
Aug 06, 2012 | 39.60 | 39.91 | 39.12 | 39.20 | 8,179,570 | -0.40(-1.01%) |
Aug 03, 2012 | 40.00 | 40.05 | 39.49 | 39.59 | 11,010,766 | +0.07(+0.17%) |
Aug 02, 2012 | 39.75 | 40.06 | 39.03 | 39.53 | 12,257,953 | -0.35(-0.88%) |
Aug 01, 2012 | 39.59 | 40.42 | 39.21 | 39.88 | 23,269,254 | -0.87(-2.15%) |
Jul 31, 2012 | 41.36 | 41.38 | 40.44 | 40.76 | 12,350,942 | -0.43(-1.04%) |
Jul 30, 2012 | 40.72 | 41.71 | 40.72 | 41.18 | 10,600,525 | +0.41(+1.01%) |
Jul 27, 2012 | 39.56 | 40.77 | 39.51 | 40.77 | 10,341,299 | +1.21(+3.06%) |
Jul 26, 2012 | 39.10 | 39.90 | 38.99 | 39.56 | 7,562,763 | +1.07(+2.77%) |
Jul 25, 2012 | 38.56 | 38.74 | 37.95 | 38.49 | 6,499,990 | +0.23(+0.60%) |
Jul 24, 2012 | 38.96 | 39.00 | 37.78 | 38.27 | 10,129,838 | -0.57(-1.46%) |
Jul 23, 2012 | 38.86 | 39.08 | 38.40 | 38.83 | 9,796,175 | -0.67(-1.69%) |
Jul 20, 2012 | 39.67 | 39.85 | 39.34 | 39.50 | 9,600,342 | -0.45(-1.12%) |
Jul 19, 2012 | 40.91 | 40.98 | 39.95 | 39.95 | 8,778,189 | -0.83(-2.03%) |
Jul 18, 2012 | 40.46 | 41.02 | 40.33 | 40.78 | 6,185,824 | +0.11(+0.26%) |
Jul 17, 2012 | 40.92 | 41.08 | 40.15 | 40.67 | 6,631,981 | -0.11(-0.28%) |
Jul 16, 2012 | 41.05 | 41.82 | 40.68 | 40.79 | 18,722,798 | +0.68(+1.70%) |
Jul 13, 2012 | 39.70 | 40.17 | 39.58 | 40.11 | 6,514,226 | +0.50(+1.26%) |
Jul 12, 2012 | 38.84 | 39.82 | 38.69 | 39.61 | 8,189,607 | +0.41(+1.04%) |
Jul 11, 2012 | 39.11 | 39.24 | 38.54 | 39.20 | 6,731,066 | -0.03(-0.09%) |
Jul 10, 2012 | 40.31 | 40.74 | 39.22 | 39.23 | 8,794,632 | -1.03(-2.56%) |
Jul 09, 2012 | 40.55 | 40.61 | 39.52 | 40.26 | 11,850,840 | -0.97(-2.35%) |
Jul 06, 2012 | 41.17 | 41.57 | 41.02 | 41.23 | 8,757,858 | -0.23(-0.54%) |
Jul 05, 2012 | 41.12 | 41.54 | 40.93 | 41.45 | 6,396,418 | +0.24(+0.58%) |
Jul 03, 2012 | 41.01 | 41.37 | 40.75 | 41.21 | 5,216,328 | +0.17(+0.43%) |