Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.95 | 39.10 | 38.64 | 38.70 | 1,711,123 | -0.29(-0.74%) |
Sep 27, 2012 | 38.82 | 39.40 | 38.77 | 38.99 | 1,778,367 | +0.38(+0.98%) |
Sep 26, 2012 | 38.89 | 39.04 | 38.59 | 38.61 | 2,011,624 | -0.31(-0.79%) |
Sep 25, 2012 | 39.81 | 40.05 | 38.92 | 38.92 | 2,700,688 | -0.89(-2.24%) |
Sep 24, 2012 | 39.87 | 40.05 | 39.47 | 39.81 | 1,262,360 | -0.32(-0.79%) |
Sep 21, 2012 | 40.07 | 40.53 | 39.51 | 40.13 | 3,305,810 | +0.36(+0.90%) |
Sep 20, 2012 | 39.17 | 39.80 | 38.91 | 39.77 | 2,997,527 | +0.31(+0.78%) |
Sep 19, 2012 | 39.26 | 39.67 | 39.08 | 39.46 | 2,528,606 | +0.25(+0.65%) |
Sep 18, 2012 | 39.02 | 39.33 | 38.78 | 39.21 | 2,851,781 | +0.19(+0.49%) |
Sep 17, 2012 | 38.73 | 39.18 | 38.60 | 39.01 | 2,160,020 | +0.62(+1.62%) |
Sep 14, 2012 | 38.61 | 39.25 | 38.07 | 38.39 | 3,313,861 | +0.06(+0.16%) |
Sep 13, 2012 | 38.20 | 38.37 | 37.63 | 38.33 | 2,739,884 | +0.16(+0.41%) |
Sep 12, 2012 | 37.43 | 38.42 | 37.33 | 38.17 | 5,689,172 | +0.94(+2.52%) |
Sep 11, 2012 | 36.49 | 37.55 | 36.45 | 37.23 | 3,806,748 | +0.73(+1.99%) |
Sep 10, 2012 | 36.64 | 37.01 | 36.38 | 36.51 | 2,303,192 | +0.35(+0.97%) |
Sep 07, 2012 | 36.19 | 36.23 | 35.82 | 36.16 | 2,134,714 | +0.02(+0.05%) |
Sep 06, 2012 | 34.85 | 36.24 | 34.85 | 36.14 | 2,727,081 | +1.19(+3.41%) |
Sep 05, 2012 | 34.79 | 35.32 | 34.33 | 34.95 | 2,157,203 | +0.15(+0.43%) |
Sep 04, 2012 | 34.69 | 34.96 | 34.40 | 34.80 | 1,204,319 | +0.11(+0.30%) |
Aug 31, 2012 | 34.38 | 34.87 | 34.17 | 34.69 | 1,773,240 | +0.47(+1.38%) |
Aug 30, 2012 | 33.77 | 34.39 | 33.75 | 34.22 | 1,411,201 | +0.10(+0.28%) |
Aug 29, 2012 | 33.94 | 34.17 | 33.71 | 34.12 | 1,121,355 | +0.38(+1.12%) |
Aug 27, 2012 | 33.89 | 34.25 | 33.71 | 33.75 | 1,577,701 | -0.06(-0.18%) |
Aug 24, 2012 | 33.42 | 33.88 | 33.37 | 33.81 | 983,858 | +0.27(+0.81%) |
Aug 23, 2012 | 33.67 | 34.02 | 33.41 | 33.54 | 1,062,289 | -0.23(-0.67%) |
Aug 22, 2012 | 33.77 | 34.05 | 33.63 | 33.77 | 1,849,267 | -0.02(-0.05%) |
Aug 21, 2012 | 34.00 | 34.19 | 33.68 | 33.78 | 1,698,556 | -0.15(-0.44%) |
Aug 20, 2012 | 34.63 | 34.72 | 33.80 | 33.93 | 1,735,857 | -0.86(-2.47%) |
Aug 17, 2012 | 34.33 | 34.87 | 34.26 | 34.79 | 1,775,932 | +0.43(+1.25%) |
Aug 16, 2012 | 34.14 | 34.44 | 34.05 | 34.36 | 1,513,888 | +0.31(+0.90%) |
Aug 15, 2012 | 34.02 | 34.14 | 33.82 | 34.05 | 1,531,162 | +0.03(+0.10%) |
Aug 14, 2012 | 34.50 | 34.60 | 33.96 | 34.02 | 1,000,863 | -0.23(-0.66%) |
Aug 13, 2012 | 34.46 | 34.58 | 34.09 | 34.25 | 1,072,805 | -0.31(-0.91%) |
Aug 10, 2012 | 34.32 | 34.60 | 34.24 | 34.56 | 1,554,690 | +0.01(+0.03%) |
Aug 09, 2012 | 34.78 | 35.17 | 34.54 | 34.55 | 1,507,347 | -0.20(-0.58%) |
Aug 08, 2012 | 35.39 | 35.56 | 34.50 | 34.75 | 2,834,078 | -0.88(-2.47%) |
Aug 07, 2012 | 35.32 | 35.77 | 35.32 | 35.63 | 1,334,800 | +0.53(+1.52%) |
Aug 06, 2012 | 35.63 | 35.71 | 35.07 | 35.10 | 862,875 | -0.37(-1.03%) |
Aug 03, 2012 | 35.11 | 35.65 | 35.01 | 35.47 | 1,438,972 | +0.71(+2.03%) |
Aug 02, 2012 | 34.80 | 35.32 | 34.46 | 34.76 | 1,864,774 | -0.44(-1.26%) |
Aug 01, 2012 | 35.56 | 35.73 | 35.05 | 35.21 | 1,353,381 | -0.16(-0.44%) |
Jul 31, 2012 | 35.58 | 35.69 | 35.11 | 35.36 | 1,673,970 | -0.24(-0.66%) |
Jul 30, 2012 | 35.57 | 35.98 | 35.52 | 35.60 | 1,829,041 | -0.10(-0.27%) |
Jul 27, 2012 | 35.22 | 35.92 | 34.87 | 35.70 | 3,012,028 | +0.72(+2.05%) |
Jul 26, 2012 | 32.15 | 35.24 | 32.15 | 34.98 | 4,803,955 | +3.52(+11.21%) |
Jul 25, 2012 | 31.43 | 31.52 | 30.99 | 31.45 | 1,736,320 | +0.25(+0.81%) |
Jul 24, 2012 | 31.28 | 31.59 | 30.99 | 31.20 | 2,265,160 | -0.03(-0.11%) |
Jul 23, 2012 | 31.20 | 31.35 | 30.65 | 31.24 | 1,637,752 | -0.44(-1.40%) |
Jul 20, 2012 | 32.07 | 32.37 | 31.67 | 31.68 | 1,461,827 | -0.59(-1.84%) |
Jul 19, 2012 | 32.09 | 32.39 | 31.79 | 32.27 | 1,316,734 | +0.22(+0.68%) |
Jul 18, 2012 | 31.59 | 32.14 | 31.53 | 32.06 | 1,235,325 | +0.33(+1.04%) |
Jul 17, 2012 | 31.82 | 32.01 | 30.97 | 31.73 | 2,520,469 | +0.11(+0.36%) |
Jul 16, 2012 | 31.96 | 32.09 | 31.50 | 31.61 | 1,729,761 | -0.38(-1.20%) |
Jul 13, 2012 | 31.43 | 32.06 | 31.22 | 32.00 | 2,016,759 | +0.58(+1.86%) |
Jul 12, 2012 | 31.80 | 31.87 | 31.35 | 31.41 | 1,846,159 | -0.75(-2.33%) |
Jul 11, 2012 | 31.76 | 32.55 | 31.56 | 32.16 | 2,266,884 | +0.03(+0.08%) |
Jul 10, 2012 | 31.99 | 32.77 | 31.99 | 32.14 | 2,248,174 | +0.03(+0.11%) |
Jul 09, 2012 | 31.68 | 32.17 | 31.41 | 32.10 | 2,125,401 | +0.30(+0.93%) |
Jul 06, 2012 | 31.64 | 31.88 | 31.53 | 31.80 | 1,161,218 | -0.22(-0.68%) |
Jul 05, 2012 | 32.23 | 32.35 | 31.68 | 32.02 | 1,706,039 | -0.45(-1.37%) |
Jul 03, 2012 | 31.92 | 32.47 | 31.61 | 32.47 | 751,157 | +0.56(+1.75%) |