Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.03 | 38.36 | 37.95 | 38.31 | 2,376,668 | +0.20(+0.52%) |
Sep 27, 2012 | 38.48 | 38.48 | 38.09 | 38.11 | 2,287,253 | -0.33(-0.85%) |
Sep 26, 2012 | 38.06 | 38.62 | 38.06 | 38.44 | 3,804,689 | +0.40(+1.06%) |
Sep 25, 2012 | 38.11 | 38.27 | 37.98 | 38.03 | 2,299,228 | -0.01(-0.03%) |
Sep 24, 2012 | 37.77 | 38.13 | 37.75 | 38.05 | 2,595,006 | +0.24(+0.64%) |
Sep 21, 2012 | 38.12 | 38.14 | 37.79 | 37.80 | 4,113,755 | -0.24(-0.64%) |
Sep 20, 2012 | 37.96 | 38.21 | 37.95 | 38.05 | 2,218,120 | +0.01(+0.03%) |
Sep 19, 2012 | 38.14 | 38.24 | 37.97 | 38.03 | 1,855,623 | -0.01(-0.03%) |
Sep 18, 2012 | 38.08 | 38.21 | 37.90 | 38.05 | 2,306,844 | -0.08(-0.22%) |
Sep 17, 2012 | 38.30 | 38.58 | 38.00 | 38.13 | 3,388,488 | -0.13(-0.33%) |
Sep 14, 2012 | 38.93 | 39.00 | 38.13 | 38.26 | 3,461,260 | -0.75(-1.93%) |
Sep 13, 2012 | 38.41 | 39.01 | 38.41 | 39.01 | 1,898,230 | +0.52(+1.35%) |
Sep 12, 2012 | 38.66 | 38.67 | 38.42 | 38.50 | 1,855,656 | -0.08(-0.22%) |
Sep 11, 2012 | 38.69 | 38.71 | 38.58 | 38.58 | 1,055,306 | -0.12(-0.30%) |
Sep 10, 2012 | 38.94 | 38.94 | 38.65 | 38.69 | 1,450,196 | -0.09(-0.23%) |
Sep 07, 2012 | 39.06 | 39.07 | 38.73 | 38.78 | 1,331,002 | -0.28(-0.70%) |
Sep 06, 2012 | 38.80 | 39.08 | 38.76 | 39.06 | 1,559,628 | +0.47(+1.21%) |
Sep 05, 2012 | 39.01 | 39.01 | 38.57 | 38.59 | 1,780,728 | -0.35(-0.90%) |
Sep 04, 2012 | 38.79 | 39.03 | 38.71 | 38.94 | 1,509,066 | +0.17(+0.43%) |
Aug 31, 2012 | 38.96 | 38.99 | 38.64 | 38.78 | 1,681,972 | -0.09(-0.23%) |
Aug 30, 2012 | 38.81 | 38.96 | 38.67 | 38.87 | 1,206,814 | -0.01(-0.03%) |
Aug 29, 2012 | 39.07 | 39.15 | 38.87 | 38.88 | 1,435,742 | -0.29(-0.75%) |
Aug 27, 2012 | 39.25 | 39.37 | 39.14 | 39.17 | 1,351,767 | -0.12(-0.29%) |
Aug 24, 2012 | 38.99 | 39.32 | 38.97 | 39.29 | 993,838 | +0.28(+0.71%) |
Aug 23, 2012 | 39.39 | 39.40 | 38.94 | 39.01 | 1,392,210 | -0.40(-1.01%) |
Aug 22, 2012 | 39.15 | 39.51 | 39.15 | 39.41 | 1,973,576 | +0.14(+0.36%) |
Aug 21, 2012 | 39.60 | 39.70 | 39.27 | 39.27 | 1,753,955 | -0.36(-0.92%) |
Aug 20, 2012 | 39.38 | 39.65 | 39.31 | 39.63 | 1,718,751 | +0.18(+0.45%) |
Aug 17, 2012 | 39.60 | 39.72 | 39.43 | 39.45 | 2,692,995 | -0.08(-0.19%) |
Aug 16, 2012 | 40.06 | 40.13 | 39.46 | 39.53 | 5,276,886 | -0.56(-1.40%) |
Aug 15, 2012 | 40.43 | 40.44 | 40.06 | 40.09 | 2,123,738 | -0.33(-0.82%) |
Aug 14, 2012 | 40.49 | 40.64 | 40.34 | 40.43 | 1,484,713 | -0.06(-0.14%) |
Aug 13, 2012 | 40.59 | 40.63 | 40.42 | 40.48 | 1,599,789 | +0.02(+0.04%) |
Aug 10, 2012 | 40.32 | 40.52 | 40.18 | 40.47 | 1,623,025 | +0.18(+0.44%) |
Aug 09, 2012 | 40.53 | 40.64 | 40.25 | 40.29 | 1,535,040 | -0.19(-0.47%) |
Aug 08, 2012 | 40.79 | 40.82 | 40.34 | 40.48 | 2,154,781 | -0.26(-0.64%) |
Aug 07, 2012 | 41.03 | 41.06 | 40.72 | 40.74 | 2,109,785 | -0.16(-0.39%) |
Aug 06, 2012 | 41.06 | 41.19 | 40.89 | 40.90 | 1,829,271 | -0.07(-0.17%) |
Aug 03, 2012 | 41.13 | 41.21 | 40.55 | 40.97 | 3,692,184 | +0.26(+0.64%) |
Aug 02, 2012 | 40.61 | 40.77 | 40.31 | 40.71 | 1,969,738 | -0.13(-0.31%) |
Aug 01, 2012 | 40.99 | 41.81 | 40.77 | 40.84 | 1,687,032 | -0.03(-0.08%) |
Jul 31, 2012 | 41.18 | 41.32 | 40.84 | 40.87 | 1,921,435 | -0.28(-0.68%) |
Jul 30, 2012 | 41.05 | 41.25 | 40.87 | 41.15 | 2,083,314 | +0.03(+0.06%) |
Jul 27, 2012 | 40.97 | 41.41 | 40.93 | 41.12 | 2,573,944 | +0.30(+0.75%) |
Jul 26, 2012 | 40.46 | 40.89 | 40.42 | 40.82 | 2,198,699 | +0.60(+1.48%) |
Jul 25, 2012 | 40.41 | 40.50 | 40.09 | 40.22 | 2,702,277 | -0.06(-0.16%) |
Jul 24, 2012 | 40.34 | 40.39 | 40.04 | 40.28 | 2,418,253 | +0.01(+0.03%) |
Jul 23, 2012 | 40.18 | 40.52 | 40.13 | 40.27 | 1,600,056 | -0.13(-0.33%) |
Jul 20, 2012 | 40.14 | 40.55 | 40.02 | 40.41 | 3,890,096 | +0.26(+0.65%) |
Jul 19, 2012 | 40.17 | 40.21 | 39.78 | 40.15 | 1,534,996 | -0.09(-0.22%) |
Jul 18, 2012 | 40.11 | 40.30 | 40.04 | 40.23 | 1,793,102 | +0.06(+0.14%) |
Jul 17, 2012 | 40.09 | 40.28 | 39.97 | 40.18 | 1,569,973 | +0.17(+0.43%) |
Jul 16, 2012 | 40.06 | 40.12 | 39.95 | 40.01 | 1,347,705 | -0.18(-0.44%) |
Jul 13, 2012 | 39.82 | 40.20 | 39.80 | 40.18 | 1,712,286 | +0.35(+0.87%) |
Jul 12, 2012 | 39.71 | 39.95 | 39.64 | 39.84 | 1,946,146 | -0.01(-0.02%) |
Jul 11, 2012 | 39.63 | 39.90 | 39.53 | 39.84 | 1,790,306 | +0.22(+0.56%) |
Jul 10, 2012 | 39.59 | 39.80 | 39.52 | 39.62 | 2,054,127 | +0.12(+0.30%) |
Jul 09, 2012 | 39.35 | 39.61 | 39.28 | 39.50 | 1,510,885 | +0.13(+0.32%) |
Jul 06, 2012 | 39.11 | 39.46 | 39.02 | 39.37 | 1,400,184 | +0.03(+0.08%) |
Jul 05, 2012 | 39.58 | 39.58 | 39.30 | 39.34 | 1,257,355 | -0.30(-0.77%) |
Jul 03, 2012 | 39.69 | 39.78 | 39.47 | 39.65 | 1,175,431 | -0.09(-0.24%) |