Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.82 | 41.69 | 40.54 | 41.52 | 2,134,241 | +0.47(+1.14%) |
Sep 27, 2012 | 40.60 | 41.16 | 40.27 | 41.05 | 1,366,873 | +0.76(+1.88%) |
Sep 26, 2012 | 40.84 | 41.14 | 39.99 | 40.29 | 1,709,880 | -0.49(-1.20%) |
Sep 25, 2012 | 41.54 | 41.56 | 40.78 | 40.78 | 2,022,665 | -0.48(-1.16%) |
Sep 24, 2012 | 41.30 | 41.51 | 41.05 | 41.26 | 1,445,245 | -0.38(-0.91%) |
Sep 21, 2012 | 42.11 | 42.24 | 41.49 | 41.64 | 3,017,450 | -0.13(-0.31%) |
Sep 20, 2012 | 41.94 | 41.94 | 41.10 | 41.77 | 1,966,133 | -0.58(-1.38%) |
Sep 19, 2012 | 42.17 | 42.56 | 41.59 | 42.35 | 2,162,008 | +0.44(+1.06%) |
Sep 18, 2012 | 42.03 | 42.08 | 41.65 | 41.91 | 2,249,809 | -0.16(-0.38%) |
Sep 17, 2012 | 42.64 | 42.64 | 41.87 | 42.07 | 956,893 | -0.63(-1.48%) |
Sep 14, 2012 | 42.51 | 43.37 | 42.35 | 42.70 | 2,519,540 | +0.34(+0.81%) |
Sep 13, 2012 | 41.05 | 42.72 | 40.79 | 42.36 | 1,888,923 | +1.33(+3.23%) |
Sep 12, 2012 | 41.01 | 41.38 | 40.81 | 41.04 | 1,587,792 | +0.05(+0.12%) |
Sep 11, 2012 | 41.34 | 41.58 | 40.93 | 40.98 | 1,657,353 | -0.46(-1.10%) |
Sep 10, 2012 | 41.38 | 42.11 | 41.27 | 41.44 | 2,019,951 | -0.14(-0.35%) |
Sep 07, 2012 | 41.06 | 41.67 | 40.81 | 41.59 | 1,879,518 | +0.50(+1.22%) |
Sep 06, 2012 | 40.26 | 41.10 | 40.19 | 41.09 | 1,775,198 | +1.17(+2.94%) |
Sep 05, 2012 | 39.51 | 40.05 | 39.27 | 39.91 | 1,821,151 | +0.38(+0.95%) |
Sep 04, 2012 | 40.07 | 40.10 | 39.28 | 39.53 | 1,868,988 | -0.52(-1.30%) |
Aug 31, 2012 | 40.05 | 40.16 | 39.55 | 40.06 | 2,463,619 | +0.51(+1.30%) |
Aug 30, 2012 | 39.69 | 39.99 | 39.53 | 39.54 | 2,502,436 | -0.38(-0.96%) |
Aug 29, 2012 | 40.39 | 40.43 | 39.70 | 39.93 | 1,826,999 | -0.22(-0.54%) |
Aug 27, 2012 | 40.25 | 40.47 | 39.84 | 40.14 | 1,708,936 | +0.08(+0.20%) |
Aug 24, 2012 | 40.19 | 40.19 | 39.56 | 40.06 | 1,850,955 | -0.22(-0.56%) |
Aug 23, 2012 | 40.47 | 40.73 | 40.25 | 40.29 | 2,107,046 | -0.25(-0.63%) |
Aug 22, 2012 | 40.17 | 40.57 | 40.04 | 40.54 | 1,982,111 | +0.14(+0.34%) |
Aug 21, 2012 | 40.48 | 40.59 | 40.20 | 40.40 | 2,599,612 | +0.15(+0.38%) |
Aug 20, 2012 | 40.16 | 40.59 | 39.98 | 40.25 | 1,899,773 | -0.13(-0.32%) |
Aug 17, 2012 | 39.72 | 40.75 | 39.48 | 40.38 | 2,465,134 | +0.65(+1.64%) |
Aug 16, 2012 | 39.10 | 39.80 | 38.90 | 39.73 | 1,353,177 | +0.64(+1.63%) |
Aug 15, 2012 | 38.78 | 39.26 | 38.57 | 39.09 | 1,474,492 | +0.30(+0.78%) |
Aug 14, 2012 | 39.65 | 39.67 | 38.67 | 38.79 | 1,640,899 | -0.64(-1.62%) |
Aug 13, 2012 | 39.34 | 39.48 | 38.95 | 39.43 | 1,223,622 | -0.11(-0.27%) |
Aug 10, 2012 | 39.22 | 39.57 | 39.00 | 39.53 | 1,054,475 | -0.10(-0.26%) |
Aug 09, 2012 | 39.30 | 39.69 | 39.06 | 39.64 | 1,467,902 | +0.21(+0.53%) |
Aug 08, 2012 | 39.53 | 39.86 | 39.19 | 39.43 | 1,701,497 | -0.35(-0.87%) |
Aug 07, 2012 | 39.56 | 40.01 | 39.35 | 39.77 | 2,365,773 | +0.42(+1.07%) |
Aug 06, 2012 | 38.86 | 39.57 | 38.77 | 39.35 | 1,945,241 | +0.81(+2.11%) |
Aug 03, 2012 | 38.99 | 39.07 | 38.39 | 38.54 | 2,159,499 | +0.33(+0.85%) |
Aug 02, 2012 | 37.18 | 38.42 | 37.13 | 38.22 | 4,029,674 | +0.54(+1.42%) |
Aug 01, 2012 | 38.13 | 38.76 | 37.58 | 37.68 | 2,624,890 | -0.22(-0.57%) |
Jul 31, 2012 | 36.97 | 38.35 | 36.50 | 37.90 | 4,748,217 | +0.93(+2.51%) |
Jul 30, 2012 | 37.21 | 37.52 | 36.69 | 36.97 | 3,665,852 | -0.54(-1.43%) |
Jul 27, 2012 | 36.32 | 37.73 | 36.27 | 37.50 | 4,207,560 | +1.56(+4.34%) |
Jul 26, 2012 | 36.05 | 36.34 | 35.52 | 35.95 | 2,574,473 | +0.80(+2.29%) |
Jul 25, 2012 | 35.00 | 35.14 | 34.42 | 35.14 | 1,851,218 | +0.40(+1.15%) |
Jul 24, 2012 | 34.92 | 35.50 | 34.32 | 34.74 | 2,303,833 | -0.20(-0.56%) |
Jul 23, 2012 | 34.71 | 35.04 | 34.58 | 34.94 | 1,665,985 | -0.72(-2.01%) |
Jul 20, 2012 | 35.76 | 35.76 | 35.40 | 35.66 | 1,949,494 | -0.47(-1.30%) |
Jul 19, 2012 | 36.37 | 36.61 | 36.00 | 36.13 | 1,890,796 | -0.09(-0.24%) |
Jul 18, 2012 | 35.23 | 36.39 | 34.91 | 36.21 | 2,285,226 | +0.74(+2.08%) |
Jul 17, 2012 | 35.38 | 35.61 | 34.69 | 35.48 | 1,768,944 | +0.25(+0.72%) |
Jul 16, 2012 | 35.16 | 35.24 | 34.61 | 35.22 | 1,388,629 | -0.14(-0.41%) |
Jul 13, 2012 | 34.90 | 35.52 | 34.90 | 35.37 | 2,029,216 | +0.93(+2.69%) |
Jul 12, 2012 | 33.96 | 34.69 | 33.47 | 34.44 | 3,359,543 | +0.03(+0.08%) |
Jul 11, 2012 | 35.49 | 35.50 | 34.12 | 34.41 | 2,823,415 | -0.99(-2.80%) |
Jul 10, 2012 | 36.03 | 36.55 | 35.09 | 35.40 | 2,211,889 | -0.40(-1.11%) |
Jul 09, 2012 | 36.49 | 36.51 | 35.65 | 35.80 | 2,156,937 | -0.55(-1.52%) |
Jul 06, 2012 | 35.93 | 36.45 | 35.71 | 36.35 | 3,024,171 | -0.08(-0.22%) |
Jul 05, 2012 | 36.85 | 36.96 | 36.31 | 36.43 | 2,534,120 | -0.46(-1.24%) |
Jul 03, 2012 | 37.15 | 37.15 | 36.32 | 36.89 | 1,771,064 | +0.85(+2.35%) |