Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.57 | 44.00 | 43.03 | 43.43 | 5,764,830 | +0.19(+0.44%) |
Sep 27, 2012 | 42.73 | 43.48 | 42.07 | 43.24 | 5,250,830 | +0.58(+1.36%) |
Sep 26, 2012 | 42.54 | 42.90 | 42.00 | 42.66 | 6,905,658 | -1.23(-2.80%) |
Sep 25, 2012 | 45.42 | 45.60 | 43.72 | 43.89 | 4,121,154 | -1.27(-2.80%) |
Sep 24, 2012 | 44.84 | 45.95 | 44.82 | 45.16 | 3,644,883 | -0.09(-0.19%) |
Sep 21, 2012 | 46.32 | 46.82 | 45.19 | 45.24 | 5,214,006 | -0.71(-1.55%) |
Sep 20, 2012 | 45.82 | 46.32 | 45.36 | 45.95 | 3,924,798 | -0.23(-0.50%) |
Sep 19, 2012 | 45.56 | 46.99 | 45.35 | 46.18 | 5,324,432 | +0.99(+2.19%) |
Sep 18, 2012 | 45.56 | 45.99 | 45.01 | 45.19 | 3,084,232 | -0.56(-1.22%) |
Sep 17, 2012 | 45.84 | 45.93 | 45.26 | 45.75 | 2,854,856 | +0.06(+0.13%) |
Sep 14, 2012 | 45.60 | 46.28 | 45.59 | 45.69 | 4,149,800 | +0.32(+0.71%) |
Sep 13, 2012 | 45.13 | 45.75 | 44.64 | 45.37 | 3,557,862 | +0.40(+0.89%) |
Sep 12, 2012 | 44.85 | 45.47 | 44.67 | 44.97 | 5,137,283 | +0.45(+1.01%) |
Sep 11, 2012 | 44.02 | 44.75 | 43.26 | 44.52 | 4,895,697 | +0.53(+1.20%) |
Sep 10, 2012 | 44.06 | 44.90 | 43.97 | 43.99 | 4,191,714 | -0.27(-0.61%) |
Sep 07, 2012 | 43.70 | 44.48 | 43.38 | 44.26 | 5,922,169 | +0.25(+0.57%) |
Sep 06, 2012 | 42.05 | 44.17 | 41.95 | 44.01 | 12,011,708 | +3.41(+8.40%) |
Sep 05, 2012 | 40.89 | 41.09 | 40.46 | 40.60 | 3,480,334 | -0.29(-0.71%) |
Sep 04, 2012 | 41.03 | 41.23 | 40.49 | 40.89 | 2,568,758 | -0.33(-0.80%) |
Aug 31, 2012 | 41.44 | 41.65 | 40.69 | 41.22 | 2,204,573 | +0.19(+0.46%) |
Aug 30, 2012 | 41.87 | 41.87 | 40.73 | 41.03 | 4,006,287 | -1.01(-2.40%) |
Aug 29, 2012 | 42.41 | 42.55 | 41.92 | 42.04 | 3,551,283 | -0.91(-2.12%) |
Aug 27, 2012 | 43.40 | 43.46 | 42.64 | 42.95 | 2,314,531 | -0.09(-0.21%) |
Aug 24, 2012 | 42.19 | 43.29 | 42.09 | 43.04 | 3,425,498 | +0.77(+1.82%) |
Aug 23, 2012 | 43.31 | 43.31 | 42.12 | 42.27 | 4,518,999 | -1.27(-2.92%) |
Aug 22, 2012 | 42.77 | 43.91 | 42.66 | 43.54 | 4,454,451 | +0.56(+1.30%) |
Aug 21, 2012 | 42.49 | 44.00 | 42.44 | 42.98 | 4,822,212 | +0.71(+1.68%) |
Aug 20, 2012 | 42.47 | 42.70 | 41.92 | 42.27 | 2,903,204 | -0.28(-0.66%) |
Aug 17, 2012 | 42.85 | 43.00 | 42.11 | 42.55 | 3,949,788 | -0.15(-0.35%) |
Aug 16, 2012 | 41.59 | 42.96 | 41.56 | 42.70 | 4,844,609 | +1.14(+2.74%) |
Aug 15, 2012 | 40.41 | 42.25 | 40.35 | 41.56 | 5,324,621 | +1.03(+2.54%) |
Aug 14, 2012 | 40.95 | 41.28 | 40.36 | 40.53 | 2,913,177 | -0.37(-0.90%) |
Aug 13, 2012 | 41.40 | 41.57 | 40.73 | 40.90 | 2,951,084 | -0.50(-1.21%) |
Aug 11, 2012 | 41.44 | 41.65 | 40.97 | 41.40 | 2,781,711 | +0.00(+0.00%) |
Aug 10, 2012 | 41.44 | 41.65 | 40.97 | 41.40 | 2,781,711 | -0.19(-0.46%) |
Aug 09, 2012 | 41.69 | 42.10 | 41.49 | 41.59 | 2,530,985 | -0.11(-0.26%) |
Aug 08, 2012 | 41.81 | 41.94 | 41.28 | 41.70 | 4,315,265 | -0.38(-0.90%) |
Aug 07, 2012 | 41.84 | 42.60 | 41.78 | 42.08 | 4,597,227 | +0.60(+1.45%) |
Aug 06, 2012 | 41.53 | 41.97 | 41.28 | 41.48 | 2,155,314 | +0.11(+0.27%) |
Aug 03, 2012 | 41.60 | 42.22 | 41.17 | 41.37 | 4,602,920 | +0.62(+1.52%) |
Aug 02, 2012 | 41.19 | 41.84 | 40.59 | 40.75 | 4,630,547 | -0.68(-1.64%) |
Aug 01, 2012 | 41.66 | 41.96 | 41.10 | 41.43 | 4,124,889 | +0.30(+0.73%) |
Jul 31, 2012 | 41.07 | 42.34 | 40.92 | 41.13 | 5,187,854 | -0.04(-0.10%) |
Jul 30, 2012 | 42.44 | 42.75 | 40.56 | 41.17 | 5,773,328 | -1.27(-2.99%) |
Jul 27, 2012 | 41.92 | 42.64 | 41.21 | 42.44 | 5,102,801 | +0.93(+2.25%) |
Jul 26, 2012 | 40.50 | 42.23 | 40.38 | 41.51 | 7,695,152 | +1.78(+4.47%) |
Jul 25, 2012 | 39.44 | 40.52 | 39.31 | 39.73 | 6,143,996 | +0.07(+0.19%) |
Jul 24, 2012 | 40.38 | 41.23 | 39.30 | 39.66 | 8,877,082 | -0.23(-0.56%) |
Jul 23, 2012 | 38.21 | 40.19 | 37.95 | 39.88 | 10,379,823 | +1.18(+3.05%) |
Jul 20, 2012 | 39.19 | 40.45 | 38.51 | 38.70 | 24,127,872 | +3.62(+10.32%) |
Jul 19, 2012 | 34.45 | 35.53 | 34.18 | 35.08 | 9,322,692 | +0.82(+2.39%) |
Jul 18, 2012 | 32.89 | 34.91 | 32.75 | 34.26 | 6,631,545 | +0.92(+2.76%) |
Jul 17, 2012 | 32.97 | 33.45 | 32.08 | 33.34 | 5,518,295 | +0.53(+1.62%) |
Jul 16, 2012 | 32.33 | 33.07 | 32.26 | 32.81 | 4,429,248 | -0.61(-1.83%) |
Jul 14, 2012 | 33.36 | 33.61 | 33.02 | 33.42 | 3,625,537 | +0.00(+0.00%) |
Jul 13, 2012 | 33.36 | 33.61 | 33.02 | 33.42 | 3,625,537 | +0.01(+0.03%) |
Jul 12, 2012 | 33.69 | 33.84 | 32.63 | 33.41 | 5,432,572 | -0.58(-1.71%) |
Jul 11, 2012 | 34.80 | 34.95 | 33.67 | 33.99 | 6,200,018 | -0.67(-1.93%) |
Jul 10, 2012 | 36.16 | 36.50 | 34.38 | 34.66 | 6,594,640 | -1.53(-4.23%) |
Jul 09, 2012 | 36.70 | 36.85 | 36.06 | 36.19 | 2,885,482 | -0.52(-1.42%) |
Jul 06, 2012 | 36.31 | 36.82 | 36.10 | 36.71 | 3,732,461 | +0.09(+0.25%) |
Jul 05, 2012 | 36.82 | 37.06 | 36.05 | 36.62 | 4,212,186 | -0.50(-1.35%) |
Jul 03, 2012 | 36.94 | 37.39 | 36.61 | 37.12 | 2,192,839 | +0.21(+0.57%) |