Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.24 | 34.60 | 34.06 | 34.40 | 6,059,581 | -0.06(-0.17%) |
Sep 27, 2012 | 34.39 | 34.66 | 34.22 | 34.46 | 6,516,794 | +0.32(+0.94%) |
Sep 26, 2012 | 34.53 | 34.60 | 34.05 | 34.14 | 6,380,735 | -0.29(-0.83%) |
Sep 25, 2012 | 34.99 | 35.32 | 34.42 | 34.42 | 8,502,035 | -1.23(-3.46%) |
Sep 24, 2012 | 35.53 | 35.80 | 35.46 | 35.66 | 3,270,719 | -0.05(-0.14%) |
Sep 21, 2012 | 36.12 | 36.20 | 35.66 | 35.71 | 4,904,109 | -0.23(-0.63%) |
Sep 20, 2012 | 35.85 | 36.13 | 35.52 | 35.93 | 4,816,424 | -0.10(-0.28%) |
Sep 19, 2012 | 36.08 | 36.31 | 35.81 | 36.03 | 4,402,206 | +0.01(+0.04%) |
Sep 18, 2012 | 35.76 | 36.07 | 35.72 | 36.02 | 4,600,254 | +0.21(+0.60%) |
Sep 17, 2012 | 35.45 | 35.85 | 35.35 | 35.80 | 5,078,149 | +0.31(+0.86%) |
Sep 14, 2012 | 35.64 | 36.00 | 35.31 | 35.50 | 8,034,549 | -0.11(-0.32%) |
Sep 13, 2012 | 35.17 | 35.80 | 34.64 | 35.61 | 7,165,078 | +0.39(+1.11%) |
Sep 12, 2012 | 35.31 | 35.33 | 35.03 | 35.22 | 4,583,085 | +0.00(+0.00%) |
Sep 11, 2012 | 35.48 | 35.60 | 35.14 | 35.22 | 4,922,795 | -0.25(-0.70%) |
Sep 10, 2012 | 35.56 | 35.87 | 35.37 | 35.47 | 5,893,024 | -0.02(-0.06%) |
Sep 07, 2012 | 35.43 | 35.63 | 35.19 | 35.49 | 9,687,189 | -0.13(-0.36%) |
Sep 06, 2012 | 35.19 | 35.72 | 35.19 | 35.62 | 5,985,847 | +0.70(+2.00%) |
Sep 05, 2012 | 35.47 | 35.53 | 34.79 | 34.92 | 8,603,341 | -0.60(-1.69%) |
Sep 04, 2012 | 36.08 | 36.23 | 35.20 | 35.52 | 7,969,334 | -0.63(-1.74%) |
Aug 31, 2012 | 36.39 | 36.69 | 36.07 | 36.15 | 4,945,614 | -0.01(-0.04%) |
Aug 30, 2012 | 36.42 | 36.59 | 36.04 | 36.16 | 4,756,285 | -0.57(-1.55%) |
Aug 29, 2012 | 36.85 | 37.01 | 36.61 | 36.73 | 3,979,878 | -0.04(-0.12%) |
Aug 27, 2012 | 36.95 | 37.07 | 36.74 | 36.77 | 2,979,201 | -0.09(-0.23%) |
Aug 24, 2012 | 36.62 | 37.04 | 36.53 | 36.86 | 3,097,201 | +0.18(+0.49%) |
Aug 23, 2012 | 36.83 | 36.91 | 36.59 | 36.68 | 4,055,983 | -0.14(-0.37%) |
Aug 22, 2012 | 37.09 | 37.17 | 36.52 | 36.82 | 5,430,388 | -0.46(-1.24%) |
Aug 21, 2012 | 37.35 | 37.76 | 37.23 | 37.28 | 4,337,431 | +0.05(+0.13%) |
Aug 20, 2012 | 37.18 | 37.33 | 36.95 | 37.23 | 2,930,155 | -0.04(-0.11%) |
Aug 17, 2012 | 37.15 | 37.32 | 37.05 | 37.27 | 4,920,438 | +0.15(+0.40%) |
Aug 16, 2012 | 36.70 | 37.23 | 36.67 | 37.12 | 4,454,073 | +0.41(+1.11%) |
Aug 15, 2012 | 36.69 | 36.82 | 36.47 | 36.72 | 3,931,904 | +0.08(+0.21%) |
Aug 14, 2012 | 36.35 | 36.71 | 36.18 | 36.64 | 6,857,446 | +0.47(+1.29%) |
Aug 13, 2012 | 36.16 | 36.29 | 35.83 | 36.17 | 3,847,887 | -0.07(-0.20%) |
Aug 10, 2012 | 35.54 | 36.29 | 35.37 | 36.24 | 5,511,355 | +0.67(+1.89%) |
Aug 09, 2012 | 35.39 | 35.63 | 35.36 | 35.57 | 4,549,385 | +0.23(+0.64%) |
Aug 08, 2012 | 35.08 | 35.49 | 34.65 | 35.34 | 5,193,778 | +0.13(+0.38%) |
Aug 07, 2012 | 35.70 | 36.14 | 35.15 | 35.21 | 8,159,681 | +0.60(+1.74%) |
Aug 06, 2012 | 34.62 | 34.93 | 34.57 | 34.61 | 6,726,542 | +0.31(+0.91%) |
Aug 03, 2012 | 34.14 | 34.55 | 34.09 | 34.30 | 4,519,771 | +0.77(+2.30%) |
Aug 02, 2012 | 33.41 | 33.67 | 33.07 | 33.53 | 3,348,762 | -0.06(-0.19%) |
Aug 01, 2012 | 34.01 | 33.59 | 33.59 | 33.59 | 3,567,925 | -0.19(-0.57%) |
Jul 31, 2012 | 33.82 | 34.09 | 33.65 | 33.78 | 4,528,884 | -0.11(-0.33%) |
Jul 30, 2012 | 33.82 | 34.18 | 33.73 | 33.90 | 3,964,219 | -0.07(-0.21%) |
Jul 27, 2012 | 33.22 | 34.14 | 33.05 | 33.97 | 5,981,271 | +0.95(+2.87%) |
Jul 26, 2012 | 32.74 | 33.17 | 32.64 | 33.02 | 3,834,134 | +0.77(+2.39%) |
Jul 25, 2012 | 32.29 | 32.73 | 31.96 | 32.25 | 4,424,006 | +0.18(+0.55%) |
Jul 24, 2012 | 32.74 | 32.85 | 31.83 | 32.07 | 5,743,331 | -0.67(-2.05%) |
Jul 23, 2012 | 32.30 | 32.85 | 32.02 | 32.74 | 4,577,949 | +0.04(+0.11%) |
Jul 20, 2012 | 33.05 | 33.16 | 32.66 | 32.71 | 6,264,947 | -0.55(-1.66%) |
Jul 19, 2012 | 33.41 | 33.51 | 33.01 | 33.26 | 5,372,200 | -0.09(-0.28%) |
Jul 18, 2012 | 31.93 | 33.58 | 31.69 | 33.35 | 7,808,505 | +1.38(+4.31%) |
Jul 17, 2012 | 31.69 | 32.03 | 31.52 | 31.97 | 4,510,656 | +0.35(+1.12%) |
Jul 16, 2012 | 31.70 | 31.82 | 31.44 | 31.62 | 4,046,357 | -0.16(-0.51%) |
Jul 13, 2012 | 31.19 | 31.84 | 31.12 | 31.78 | 4,866,283 | +0.64(+2.07%) |
Jul 12, 2012 | 31.18 | 31.30 | 30.82 | 31.14 | 5,182,190 | -0.28(-0.90%) |
Jul 11, 2012 | 31.53 | 31.63 | 31.23 | 31.42 | 4,865,156 | -0.16(-0.49%) |
Jul 10, 2012 | 31.91 | 32.24 | 31.43 | 31.58 | 8,069,968 | -0.20(-0.62%) |
Jul 09, 2012 | 31.82 | 31.90 | 31.61 | 31.77 | 3,789,313 | -0.16(-0.51%) |
Jul 06, 2012 | 32.07 | 32.08 | 31.57 | 31.94 | 4,149,945 | -0.46(-1.42%) |
Jul 05, 2012 | 31.84 | 32.52 | 31.84 | 32.40 | 5,439,491 | +0.19(+0.59%) |
Jul 03, 2012 | 32.13 | 32.32 | 32.08 | 32.20 | 4,304,869 | +0.10(+0.31%) |