Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.27 | 34.63 | 34.08 | 34.43 | 6,055,098 | -0.06(-0.17%) |
Sep 27, 2012 | 34.41 | 34.68 | 34.25 | 34.48 | 6,511,972 | +0.32(+0.94%) |
Sep 26, 2012 | 34.55 | 34.63 | 34.08 | 34.16 | 6,376,014 | -0.29(-0.83%) |
Sep 25, 2012 | 35.01 | 35.35 | 34.44 | 34.45 | 8,495,745 | -1.23(-3.46%) |
Sep 24, 2012 | 35.56 | 35.82 | 35.48 | 35.68 | 3,268,299 | -0.05(-0.14%) |
Sep 21, 2012 | 36.15 | 36.22 | 35.69 | 35.73 | 4,900,481 | -0.23(-0.63%) |
Sep 20, 2012 | 35.88 | 36.16 | 35.55 | 35.96 | 4,812,861 | -0.10(-0.28%) |
Sep 19, 2012 | 36.10 | 36.33 | 35.84 | 36.06 | 4,398,949 | +0.01(+0.04%) |
Sep 18, 2012 | 35.78 | 36.10 | 35.75 | 36.05 | 4,596,851 | +0.21(+0.60%) |
Sep 17, 2012 | 35.47 | 35.87 | 35.38 | 35.83 | 5,074,392 | +0.31(+0.86%) |
Sep 14, 2012 | 35.67 | 36.03 | 35.33 | 35.52 | 8,028,605 | -0.11(-0.32%) |
Sep 13, 2012 | 35.20 | 35.83 | 34.67 | 35.64 | 7,159,777 | +0.39(+1.11%) |
Sep 12, 2012 | 35.33 | 35.36 | 35.05 | 35.25 | 4,579,694 | +0.00(+0.00%) |
Sep 11, 2012 | 35.50 | 35.62 | 35.16 | 35.25 | 4,919,153 | -0.25(-0.70%) |
Sep 10, 2012 | 35.58 | 35.90 | 35.40 | 35.50 | 5,888,664 | -0.02(-0.06%) |
Sep 07, 2012 | 35.45 | 35.66 | 35.21 | 35.52 | 9,680,022 | -0.13(-0.36%) |
Sep 06, 2012 | 35.22 | 35.75 | 35.22 | 35.65 | 5,981,418 | +0.70(+2.00%) |
Sep 05, 2012 | 35.50 | 35.56 | 34.82 | 34.95 | 8,596,976 | -0.60(-1.69%) |
Sep 04, 2012 | 36.10 | 36.26 | 35.22 | 35.55 | 7,963,437 | -0.63(-1.74%) |
Aug 31, 2012 | 36.42 | 36.72 | 36.10 | 36.17 | 4,941,955 | -0.01(-0.04%) |
Aug 30, 2012 | 36.45 | 36.61 | 36.06 | 36.19 | 4,752,766 | -0.57(-1.55%) |
Aug 29, 2012 | 36.88 | 37.04 | 36.64 | 36.76 | 3,976,934 | -0.04(-0.12%) |
Aug 27, 2012 | 36.98 | 37.10 | 36.77 | 36.80 | 2,976,997 | -0.09(-0.23%) |
Aug 24, 2012 | 36.64 | 37.07 | 36.56 | 36.89 | 3,094,909 | +0.18(+0.49%) |
Aug 23, 2012 | 36.86 | 36.94 | 36.62 | 36.71 | 4,052,982 | -0.14(-0.37%) |
Aug 22, 2012 | 37.12 | 37.20 | 36.55 | 36.84 | 5,426,370 | -0.46(-1.24%) |
Aug 21, 2012 | 37.38 | 37.79 | 37.26 | 37.31 | 4,334,221 | +0.05(+0.13%) |
Aug 20, 2012 | 37.21 | 37.35 | 36.97 | 37.26 | 2,927,987 | -0.04(-0.11%) |
Aug 17, 2012 | 37.18 | 37.35 | 37.08 | 37.30 | 4,916,797 | +0.15(+0.40%) |
Aug 16, 2012 | 36.72 | 37.26 | 36.69 | 37.15 | 4,450,778 | +0.41(+1.11%) |
Aug 15, 2012 | 36.72 | 36.85 | 36.49 | 36.74 | 3,928,995 | +0.08(+0.21%) |
Aug 14, 2012 | 36.38 | 36.74 | 36.21 | 36.67 | 6,852,372 | +0.47(+1.29%) |
Aug 13, 2012 | 36.19 | 36.31 | 35.85 | 36.20 | 3,845,040 | -0.07(-0.20%) |
Aug 10, 2012 | 35.56 | 36.31 | 35.39 | 36.27 | 5,507,277 | +0.67(+1.89%) |
Aug 09, 2012 | 35.42 | 35.66 | 35.38 | 35.60 | 4,546,019 | +0.23(+0.64%) |
Aug 08, 2012 | 35.11 | 35.51 | 34.68 | 35.37 | 5,189,935 | +0.13(+0.38%) |
Aug 07, 2012 | 35.72 | 36.16 | 35.17 | 35.24 | 8,153,644 | +0.60(+1.74%) |
Aug 06, 2012 | 34.65 | 34.96 | 34.60 | 34.63 | 6,721,566 | +0.31(+0.91%) |
Aug 03, 2012 | 34.17 | 34.58 | 34.11 | 34.32 | 4,516,427 | +0.77(+2.30%) |
Aug 02, 2012 | 33.43 | 33.69 | 33.10 | 33.55 | 3,346,284 | -0.06(-0.19%) |
Aug 01, 2012 | 34.03 | 33.62 | 33.62 | 33.62 | 3,565,285 | -0.19(-0.57%) |
Jul 31, 2012 | 33.84 | 34.12 | 33.67 | 33.81 | 4,525,533 | -0.11(-0.33%) |
Jul 30, 2012 | 33.85 | 34.21 | 33.76 | 33.92 | 3,961,286 | -0.07(-0.21%) |
Jul 27, 2012 | 33.24 | 34.17 | 33.07 | 33.99 | 5,976,845 | +0.95(+2.87%) |
Jul 26, 2012 | 32.76 | 33.19 | 32.67 | 33.04 | 3,831,297 | +0.77(+2.39%) |
Jul 25, 2012 | 32.31 | 32.75 | 31.99 | 32.27 | 4,420,733 | +0.18(+0.55%) |
Jul 24, 2012 | 32.77 | 32.87 | 31.85 | 32.09 | 5,739,081 | -0.67(-2.05%) |
Jul 23, 2012 | 32.32 | 32.87 | 32.04 | 32.77 | 4,574,562 | +0.04(+0.11%) |
Jul 20, 2012 | 33.08 | 33.18 | 32.69 | 32.73 | 6,260,311 | -0.55(-1.66%) |
Jul 19, 2012 | 33.44 | 33.53 | 33.04 | 33.28 | 5,368,225 | -0.09(-0.28%) |
Jul 18, 2012 | 31.95 | 33.60 | 31.71 | 33.38 | 7,802,727 | +1.38(+4.31%) |
Jul 17, 2012 | 31.71 | 32.05 | 31.54 | 32.00 | 4,507,319 | +0.35(+1.12%) |
Jul 16, 2012 | 31.73 | 31.84 | 31.46 | 31.64 | 4,043,363 | -0.16(-0.51%) |
Jul 13, 2012 | 31.21 | 31.86 | 31.15 | 31.80 | 4,862,682 | +0.64(+2.07%) |
Jul 12, 2012 | 31.20 | 31.32 | 30.85 | 31.16 | 5,178,355 | -0.28(-0.90%) |
Jul 11, 2012 | 31.55 | 31.66 | 31.25 | 31.44 | 4,861,556 | -0.16(-0.49%) |
Jul 10, 2012 | 31.93 | 32.26 | 31.45 | 31.60 | 8,063,997 | -0.20(-0.62%) |
Jul 09, 2012 | 31.85 | 31.92 | 31.63 | 31.80 | 3,786,510 | -0.16(-0.51%) |
Jul 06, 2012 | 32.09 | 32.11 | 31.59 | 31.96 | 4,146,874 | -0.46(-1.42%) |
Jul 05, 2012 | 31.86 | 32.54 | 31.86 | 32.42 | 5,435,467 | +0.19(+0.59%) |
Jul 03, 2012 | 32.15 | 32.34 | 32.11 | 32.23 | 4,301,684 | +0.10(+0.31%) |