Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.01 | 43.22 | 42.49 | 42.83 | 6,441,102 | -0.40(-0.93%) |
Sep 27, 2012 | 42.62 | 43.33 | 42.21 | 43.23 | 7,590,843 | +0.98(+2.32%) |
Sep 26, 2012 | 41.65 | 42.70 | 41.14 | 42.25 | 7,976,374 | +0.15(+0.35%) |
Sep 25, 2012 | 42.78 | 43.25 | 42.09 | 42.10 | 8,490,153 | -0.15(-0.35%) |
Sep 24, 2012 | 42.51 | 42.67 | 42.08 | 42.25 | 8,898,778 | -0.80(-1.86%) |
Sep 21, 2012 | 44.30 | 44.30 | 42.99 | 43.06 | 18,670,664 | -0.24(-0.55%) |
Sep 20, 2012 | 43.13 | 43.42 | 42.83 | 43.29 | 10,230,289 | -0.18(-0.40%) |
Sep 19, 2012 | 43.41 | 43.85 | 43.22 | 43.47 | 7,744,662 | +0.06(+0.14%) |
Sep 18, 2012 | 43.29 | 43.70 | 42.92 | 43.41 | 9,480,402 | -0.15(-0.33%) |
Sep 17, 2012 | 43.62 | 44.10 | 43.00 | 43.55 | 9,508,464 | -0.18(-0.42%) |
Sep 14, 2012 | 43.10 | 44.08 | 43.06 | 43.74 | 16,552,545 | +1.34(+3.16%) |
Sep 13, 2012 | 40.08 | 42.70 | 39.72 | 42.40 | 16,512,291 | +2.21(+5.50%) |
Sep 12, 2012 | 40.03 | 40.34 | 39.03 | 40.19 | 7,814,573 | +0.43(+1.08%) |
Sep 11, 2012 | 39.50 | 40.20 | 39.50 | 39.76 | 7,191,512 | +0.49(+1.25%) |
Sep 10, 2012 | 39.36 | 39.76 | 39.07 | 39.27 | 5,875,999 | -0.25(-0.64%) |
Sep 07, 2012 | 39.81 | 40.14 | 39.39 | 39.52 | 7,977,152 | +0.60(+1.55%) |
Sep 06, 2012 | 38.37 | 38.92 | 37.99 | 38.92 | 8,100,837 | +0.98(+2.58%) |
Sep 05, 2012 | 37.93 | 38.12 | 37.53 | 37.94 | 4,945,343 | +0.11(+0.30%) |
Sep 04, 2012 | 38.66 | 38.68 | 37.74 | 37.83 | 7,159,404 | -0.66(-1.71%) |
Aug 31, 2012 | 37.06 | 38.54 | 37.00 | 38.48 | 9,823,484 | +1.62(+4.39%) |
Aug 30, 2012 | 36.86 | 37.08 | 36.69 | 36.87 | 4,422,666 | +0.06(+0.16%) |
Aug 29, 2012 | 37.09 | 37.26 | 36.70 | 36.81 | 6,223,738 | -0.43(-1.16%) |
Aug 27, 2012 | 37.56 | 37.72 | 37.22 | 37.24 | 5,530,659 | -0.14(-0.39%) |
Aug 24, 2012 | 37.16 | 37.55 | 36.94 | 37.38 | 3,848,347 | +0.14(+0.39%) |
Aug 23, 2012 | 37.78 | 37.95 | 37.11 | 37.24 | 8,134,220 | -0.20(-0.53%) |
Aug 22, 2012 | 36.63 | 37.48 | 36.30 | 37.44 | 6,154,777 | +0.80(+2.18%) |
Aug 21, 2012 | 36.91 | 37.43 | 36.40 | 36.64 | 6,275,765 | +0.24(+0.67%) |
Aug 20, 2012 | 35.88 | 36.47 | 35.70 | 36.40 | 5,175,228 | +0.58(+1.63%) |
Aug 17, 2012 | 36.20 | 36.44 | 35.76 | 35.81 | 5,441,330 | -0.33(-0.90%) |
Aug 16, 2012 | 35.52 | 36.30 | 35.35 | 36.14 | 4,660,470 | +0.73(+2.06%) |
Aug 15, 2012 | 35.10 | 35.43 | 34.79 | 35.41 | 4,668,455 | +0.22(+0.63%) |
Aug 14, 2012 | 35.45 | 35.79 | 35.10 | 35.19 | 3,974,354 | -0.44(-1.24%) |
Aug 13, 2012 | 36.12 | 36.22 | 35.46 | 35.63 | 4,377,834 | -0.43(-1.18%) |
Aug 10, 2012 | 35.89 | 36.28 | 35.69 | 36.05 | 8,259,766 | +0.21(+0.59%) |
Aug 09, 2012 | 35.67 | 36.17 | 35.39 | 35.84 | 3,975,416 | +0.21(+0.60%) |
Aug 08, 2012 | 35.34 | 35.92 | 35.30 | 35.63 | 7,679,024 | +0.22(+0.62%) |
Aug 07, 2012 | 35.17 | 35.52 | 35.02 | 35.41 | 5,476,095 | +0.39(+1.11%) |
Aug 06, 2012 | 34.06 | 35.63 | 34.05 | 35.02 | 6,838,400 | +1.10(+3.25%) |
Aug 03, 2012 | 33.49 | 34.11 | 33.26 | 33.92 | 7,317,762 | +0.80(+2.41%) |
Aug 02, 2012 | 33.59 | 33.90 | 33.12 | 33.12 | 6,369,067 | -0.60(-1.78%) |
Aug 01, 2012 | 33.72 | 34.50 | 33.32 | 33.72 | 8,997,269 | -0.05(-0.14%) |
Jul 31, 2012 | 34.40 | 34.70 | 33.75 | 33.77 | 6,114,283 | -0.60(-1.75%) |
Jul 30, 2012 | 33.63 | 34.73 | 33.43 | 34.37 | 8,059,212 | +0.56(+1.65%) |
Jul 27, 2012 | 33.65 | 33.84 | 32.61 | 33.81 | 17,331,022 | -1.19(-3.40%) |
Jul 26, 2012 | 34.87 | 35.12 | 34.40 | 35.00 | 7,315,082 | +0.22(+0.63%) |
Jul 25, 2012 | 34.30 | 35.28 | 34.01 | 34.78 | 7,693,468 | +1.12(+3.32%) |
Jul 24, 2012 | 33.87 | 34.04 | 33.49 | 33.66 | 5,940,900 | -0.13(-0.38%) |
Jul 23, 2012 | 34.04 | 34.22 | 33.65 | 33.79 | 4,793,549 | -0.49(-1.44%) |
Jul 20, 2012 | 34.16 | 34.57 | 34.02 | 34.28 | 5,338,622 | +0.00(+0.00%) |
Jul 19, 2012 | 34.09 | 34.51 | 33.81 | 34.28 | 6,583,875 | +0.37(+1.10%) |
Jul 18, 2012 | 34.03 | 34.17 | 33.69 | 33.91 | 5,359,110 | -0.31(-0.91%) |
Jul 17, 2012 | 34.48 | 34.55 | 33.74 | 34.22 | 5,511,875 | -0.33(-0.94%) |
Jul 16, 2012 | 35.02 | 35.10 | 34.45 | 34.55 | 4,419,887 | -0.50(-1.43%) |
Jul 13, 2012 | 34.68 | 35.20 | 34.59 | 35.05 | 4,693,842 | +0.53(+1.54%) |
Jul 12, 2012 | 34.51 | 34.81 | 33.98 | 34.52 | 7,678,817 | -0.39(-1.13%) |
Jul 11, 2012 | 35.12 | 35.14 | 34.66 | 34.91 | 8,329,858 | -0.33(-0.95%) |
Jul 10, 2012 | 36.43 | 36.71 | 35.17 | 35.25 | 6,207,868 | -0.99(-2.72%) |
Jul 09, 2012 | 36.30 | 36.52 | 35.99 | 36.24 | 5,727,605 | -0.14(-0.40%) |
Jul 06, 2012 | 36.74 | 36.95 | 36.11 | 36.38 | 4,554,575 | -0.86(-2.30%) |
Jul 05, 2012 | 37.52 | 37.72 | 37.08 | 37.24 | 4,299,716 | -0.52(-1.39%) |
Jul 03, 2012 | 37.38 | 37.85 | 37.12 | 37.76 | 4,294,714 | +0.94(+2.56%) |