Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.60 | 43.84 | 43.22 | 43.56 | 1,687,999 | -0.17(-0.39%) |
Sep 27, 2012 | 43.36 | 43.80 | 43.20 | 43.74 | 1,593,599 | +0.50(+1.16%) |
Sep 26, 2012 | 43.86 | 43.91 | 43.16 | 43.24 | 2,222,394 | -0.57(-1.30%) |
Sep 25, 2012 | 44.23 | 44.34 | 43.81 | 43.81 | 2,782,672 | -0.24(-0.55%) |
Sep 24, 2012 | 44.24 | 44.36 | 43.76 | 44.05 | 1,793,353 | -0.59(-1.31%) |
Sep 21, 2012 | 43.36 | 44.74 | 43.36 | 44.63 | 3,742,326 | +1.71(+3.98%) |
Sep 20, 2012 | 43.26 | 43.26 | 42.67 | 42.93 | 1,358,971 | -0.46(-1.05%) |
Sep 19, 2012 | 42.88 | 43.52 | 42.81 | 43.38 | 1,667,448 | +0.46(+1.06%) |
Sep 18, 2012 | 43.10 | 43.34 | 42.82 | 42.93 | 1,804,315 | -0.31(-0.72%) |
Sep 17, 2012 | 43.39 | 43.42 | 43.00 | 43.24 | 1,284,158 | -0.32(-0.73%) |
Sep 14, 2012 | 43.09 | 43.56 | 42.91 | 43.56 | 2,524,447 | +0.36(+0.84%) |
Sep 13, 2012 | 42.35 | 43.35 | 42.35 | 43.19 | 2,517,540 | +0.63(+1.48%) |
Sep 12, 2012 | 42.32 | 42.56 | 42.18 | 42.56 | 2,082,169 | +0.17(+0.41%) |
Sep 11, 2012 | 42.23 | 42.49 | 41.94 | 42.39 | 1,846,900 | +0.30(+0.72%) |
Sep 10, 2012 | 42.46 | 42.49 | 42.09 | 42.09 | 1,094,429 | -0.40(-0.93%) |
Sep 07, 2012 | 42.31 | 42.57 | 42.14 | 42.49 | 2,089,065 | +0.16(+0.37%) |
Sep 06, 2012 | 41.26 | 42.33 | 41.26 | 42.33 | 2,142,887 | +1.22(+2.98%) |
Sep 05, 2012 | 41.07 | 41.38 | 40.72 | 41.11 | 1,365,211 | +0.07(+0.17%) |
Sep 04, 2012 | 41.00 | 41.24 | 40.60 | 41.04 | 1,411,510 | -0.03(-0.08%) |
Aug 31, 2012 | 41.19 | 41.31 | 40.61 | 41.07 | 1,790,238 | +0.09(+0.21%) |
Aug 30, 2012 | 41.22 | 41.30 | 40.65 | 40.99 | 1,814,299 | -0.49(-1.18%) |
Aug 29, 2012 | 41.13 | 41.53 | 40.99 | 41.48 | 1,208,484 | +0.36(+0.88%) |
Aug 27, 2012 | 41.08 | 41.40 | 40.50 | 41.12 | 1,239,758 | +0.07(+0.17%) |
Aug 24, 2012 | 40.83 | 41.12 | 40.48 | 41.05 | 1,934,110 | +0.04(+0.11%) |
Aug 23, 2012 | 41.05 | 41.08 | 40.81 | 41.00 | 1,643,126 | -0.16(-0.38%) |
Aug 22, 2012 | 41.29 | 41.32 | 41.04 | 41.16 | 1,877,828 | -0.16(-0.40%) |
Aug 21, 2012 | 41.32 | 41.63 | 41.23 | 41.32 | 3,576,737 | +0.00(+0.00%) |
Aug 20, 2012 | 41.09 | 41.44 | 40.95 | 41.32 | 2,409,030 | +0.09(+0.21%) |
Aug 17, 2012 | 41.41 | 41.55 | 41.18 | 41.24 | 2,746,122 | -0.28(-0.66%) |
Aug 16, 2012 | 40.96 | 41.61 | 40.96 | 41.51 | 2,013,057 | +0.58(+1.41%) |
Aug 15, 2012 | 41.09 | 41.26 | 40.54 | 40.94 | 1,755,339 | -0.11(-0.27%) |
Aug 14, 2012 | 40.92 | 41.30 | 40.55 | 41.05 | 2,618,150 | +0.23(+0.57%) |
Aug 13, 2012 | 41.38 | 41.43 | 40.65 | 40.81 | 4,640,090 | -0.64(-1.54%) |
Aug 10, 2012 | 41.06 | 41.49 | 40.94 | 41.45 | 1,924,076 | +0.32(+0.78%) |
Aug 09, 2012 | 41.27 | 41.56 | 41.01 | 41.13 | 2,108,138 | -0.25(-0.60%) |
Aug 08, 2012 | 41.35 | 41.70 | 41.26 | 41.38 | 1,575,873 | -0.21(-0.50%) |
Aug 07, 2012 | 41.02 | 41.73 | 41.02 | 41.59 | 1,736,996 | +0.85(+2.09%) |
Aug 06, 2012 | 40.57 | 41.00 | 40.50 | 40.74 | 1,856,880 | +0.18(+0.45%) |
Aug 03, 2012 | 41.12 | 41.28 | 39.31 | 40.56 | 5,198,598 | -0.65(-1.57%) |
Aug 02, 2012 | 40.97 | 41.26 | 40.71 | 41.20 | 1,567,754 | -0.11(-0.27%) |
Aug 01, 2012 | 41.79 | 41.86 | 41.19 | 41.31 | 1,574,770 | -0.34(-0.83%) |
Jul 31, 2012 | 41.16 | 41.88 | 41.05 | 41.66 | 2,870,297 | +0.53(+1.30%) |
Jul 30, 2012 | 41.03 | 41.36 | 40.69 | 41.13 | 1,930,197 | -0.03(-0.08%) |
Jul 27, 2012 | 40.94 | 41.31 | 40.77 | 41.16 | 3,307,202 | +0.24(+0.59%) |
Jul 26, 2012 | 41.54 | 41.54 | 40.15 | 40.92 | 4,478,271 | -0.28(-0.69%) |
Jul 25, 2012 | 39.21 | 41.81 | 39.21 | 41.20 | 4,753,252 | +2.17(+5.56%) |
Jul 24, 2012 | 39.75 | 40.29 | 38.76 | 39.03 | 2,819,249 | -0.52(-1.31%) |
Jul 23, 2012 | 39.39 | 39.61 | 38.93 | 39.55 | 1,818,922 | -0.53(-1.31%) |
Jul 20, 2012 | 40.72 | 40.75 | 39.94 | 40.07 | 3,454,503 | -0.87(-2.13%) |
Jul 19, 2012 | 40.34 | 41.19 | 40.30 | 40.94 | 2,728,734 | +0.73(+1.82%) |
Jul 18, 2012 | 39.13 | 40.26 | 39.11 | 40.21 | 2,199,828 | +0.86(+2.19%) |
Jul 17, 2012 | 39.15 | 39.37 | 38.59 | 39.35 | 2,072,170 | +0.42(+1.08%) |
Jul 16, 2012 | 39.43 | 39.44 | 38.78 | 38.93 | 1,656,546 | -0.67(-1.70%) |
Jul 13, 2012 | 38.93 | 39.63 | 38.85 | 39.60 | 1,208,632 | +0.66(+1.70%) |
Jul 12, 2012 | 38.86 | 39.18 | 38.34 | 38.94 | 1,713,672 | -0.24(-0.62%) |
Jul 11, 2012 | 39.51 | 39.60 | 38.79 | 39.18 | 3,032,720 | -0.41(-1.04%) |
Jul 10, 2012 | 40.17 | 40.66 | 39.43 | 39.59 | 3,047,888 | -0.66(-1.65%) |
Jul 09, 2012 | 40.46 | 40.62 | 40.13 | 40.25 | 2,573,218 | -0.22(-0.55%) |
Jul 06, 2012 | 41.00 | 41.18 | 40.19 | 40.48 | 1,745,971 | -0.90(-2.19%) |
Jul 05, 2012 | 41.50 | 41.70 | 41.31 | 41.38 | 1,618,743 | -0.28(-0.66%) |
Jul 03, 2012 | 40.91 | 41.70 | 40.75 | 41.66 | 1,284,678 | +0.85(+2.09%) |