Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.91 | 37.91 | 36.87 | 37.56 | 2,684,032 | +0.11(+0.28%) |
Sep 27, 2012 | 37.71 | 37.89 | 37.05 | 37.45 | 2,900,389 | -0.05(-0.15%) |
Sep 26, 2012 | 38.02 | 38.42 | 37.33 | 37.51 | 2,845,713 | -0.43(-1.13%) |
Sep 25, 2012 | 38.77 | 38.82 | 37.89 | 37.94 | 2,101,480 | -0.49(-1.28%) |
Sep 24, 2012 | 38.79 | 39.00 | 37.99 | 38.43 | 3,919,413 | -0.32(-0.83%) |
Sep 21, 2012 | 39.14 | 39.30 | 38.71 | 38.75 | 2,423,928 | -0.12(-0.31%) |
Sep 20, 2012 | 39.20 | 39.45 | 38.54 | 38.87 | 3,065,153 | -0.22(-0.56%) |
Sep 19, 2012 | 39.49 | 39.62 | 39.05 | 39.09 | 3,950,502 | -0.26(-0.66%) |
Sep 18, 2012 | 39.72 | 39.76 | 39.03 | 39.35 | 2,241,713 | -0.47(-1.18%) |
Sep 17, 2012 | 39.56 | 39.95 | 39.20 | 39.82 | 1,909,262 | +0.11(+0.28%) |
Sep 14, 2012 | 39.25 | 40.02 | 39.25 | 39.71 | 2,754,845 | +0.21(+0.53%) |
Sep 13, 2012 | 39.12 | 39.85 | 38.97 | 39.50 | 2,708,186 | +0.26(+0.66%) |
Sep 12, 2012 | 39.00 | 39.58 | 38.92 | 39.24 | 2,198,640 | +0.34(+0.87%) |
Sep 11, 2012 | 40.25 | 40.65 | 38.59 | 38.90 | 5,473,691 | -0.58(-1.47%) |
Sep 10, 2012 | 38.98 | 40.19 | 38.77 | 39.48 | 4,588,508 | +0.75(+1.94%) |
Sep 07, 2012 | 39.00 | 39.08 | 38.64 | 38.73 | 1,674,354 | -0.30(-0.77%) |
Sep 06, 2012 | 38.56 | 39.07 | 38.38 | 39.03 | 2,594,153 | +0.78(+2.04%) |
Sep 05, 2012 | 37.95 | 38.43 | 37.74 | 38.25 | 2,082,018 | +0.15(+0.39%) |
Sep 04, 2012 | 37.57 | 38.16 | 37.29 | 38.10 | 2,540,695 | +0.56(+1.49%) |
Aug 31, 2012 | 37.91 | 38.13 | 37.41 | 37.54 | 2,033,489 | -0.31(-0.82%) |
Aug 30, 2012 | 37.37 | 38.30 | 37.32 | 37.85 | 2,854,842 | +0.08(+0.21%) |
Aug 29, 2012 | 37.08 | 37.83 | 36.82 | 37.77 | 3,084,367 | +0.85(+2.30%) |
Aug 27, 2012 | 36.99 | 37.19 | 36.78 | 36.92 | 2,214,928 | -0.02(-0.05%) |
Aug 24, 2012 | 36.83 | 37.00 | 36.62 | 36.94 | 1,961,523 | +0.11(+0.29%) |
Aug 23, 2012 | 37.17 | 37.47 | 36.68 | 36.83 | 2,545,223 | -0.36(-0.96%) |
Aug 22, 2012 | 36.82 | 37.68 | 36.68 | 37.19 | 4,377,883 | +0.21(+0.57%) |
Aug 21, 2012 | 36.91 | 37.65 | 35.91 | 36.98 | 21,693,800 | +5.70(+18.22%) |
Aug 20, 2012 | 31.50 | 31.80 | 30.91 | 31.28 | 5,278,963 | -0.12(-0.38%) |
Aug 17, 2012 | 31.04 | 31.60 | 30.78 | 31.40 | 3,397,349 | +0.42(+1.36%) |
Aug 16, 2012 | 31.21 | 31.42 | 30.96 | 30.98 | 2,053,308 | -0.26(-0.83%) |
Aug 15, 2012 | 30.41 | 31.30 | 30.37 | 31.24 | 2,133,213 | +0.92(+3.03%) |
Aug 14, 2012 | 30.62 | 30.79 | 30.16 | 30.32 | 1,561,539 | -0.17(-0.56%) |
Aug 13, 2012 | 30.47 | 30.62 | 30.00 | 30.49 | 1,461,276 | -0.17(-0.55%) |
Aug 10, 2012 | 30.75 | 30.81 | 30.40 | 30.66 | 961,249 | -0.21(-0.68%) |
Aug 09, 2012 | 30.90 | 31.20 | 30.84 | 30.87 | 1,480,325 | -0.04(-0.13%) |
Aug 08, 2012 | 30.71 | 31.09 | 30.65 | 30.91 | 943,970 | -0.05(-0.16%) |
Aug 07, 2012 | 30.68 | 31.34 | 30.45 | 30.96 | 1,732,051 | +0.56(+1.84%) |
Aug 06, 2012 | 30.43 | 30.79 | 30.18 | 30.40 | 1,986,548 | +0.24(+0.80%) |
Aug 03, 2012 | 30.27 | 30.43 | 29.90 | 30.16 | 1,910,601 | +0.47(+1.58%) |
Aug 02, 2012 | 30.08 | 30.30 | 29.36 | 29.69 | 3,909,753 | -0.73(-2.40%) |
Aug 01, 2012 | 30.60 | 30.93 | 30.38 | 30.42 | 1,755,934 | -0.13(-0.43%) |
Jul 31, 2012 | 30.82 | 31.14 | 30.51 | 30.55 | 2,479,910 | -0.40(-1.29%) |
Jul 30, 2012 | 31.05 | 31.34 | 30.74 | 30.95 | 1,257,066 | -0.02(-0.06%) |
Jul 27, 2012 | 30.67 | 31.39 | 30.60 | 30.97 | 2,221,459 | +0.47(+1.56%) |
Jul 26, 2012 | 30.74 | 31.23 | 30.17 | 30.50 | 1,682,692 | +0.41(+1.35%) |
Jul 25, 2012 | 30.21 | 30.42 | 29.85 | 30.09 | 2,177,101 | +0.13(+0.43%) |
Jul 24, 2012 | 30.46 | 30.59 | 29.83 | 29.96 | 2,408,043 | -0.34(-1.12%) |
Jul 23, 2012 | 30.36 | 30.81 | 29.91 | 30.30 | 3,440,174 | -0.71(-2.29%) |
Jul 20, 2012 | 31.33 | 31.49 | 30.67 | 31.01 | 2,244,725 | -0.55(-1.74%) |
Jul 19, 2012 | 31.11 | 31.81 | 30.91 | 31.56 | 2,629,725 | +0.49(+1.58%) |
Jul 18, 2012 | 30.54 | 31.29 | 30.44 | 31.07 | 2,996,324 | +0.48(+1.57%) |
Jul 17, 2012 | 29.82 | 30.65 | 29.63 | 30.59 | 5,496,462 | +1.10(+3.73%) |
Jul 16, 2012 | 29.21 | 29.65 | 28.96 | 29.49 | 2,334,334 | +0.31(+1.06%) |
Jul 13, 2012 | 28.34 | 29.32 | 28.34 | 29.18 | 1,950,335 | +0.79(+2.78%) |
Jul 12, 2012 | 27.57 | 28.56 | 27.32 | 28.39 | 3,314,182 | +0.53(+1.90%) |
Jul 11, 2012 | 27.89 | 28.20 | 27.32 | 27.86 | 2,620,596 | -0.07(-0.25%) |
Jul 10, 2012 | 27.62 | 28.22 | 27.41 | 27.93 | 2,439,307 | +0.41(+1.49%) |
Jul 09, 2012 | 27.45 | 27.68 | 27.21 | 27.52 | 1,664,153 | +0.11(+0.40%) |
Jul 06, 2012 | 27.84 | 27.91 | 27.21 | 27.41 | 1,507,268 | -0.62(-2.21%) |
Jul 05, 2012 | 27.60 | 28.14 | 27.55 | 28.03 | 1,084,863 | +0.40(+1.45%) |
Jul 03, 2012 | 27.34 | 27.95 | 27.02 | 27.63 | 1,273,818 | +0.07(+0.25%) |