Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.27 | 42.40 | 42.03 | 42.30 | 5,921,481 | -0.06(-0.15%) |
Sep 27, 2012 | 41.93 | 42.36 | 41.88 | 42.36 | 4,628,282 | +0.59(+1.42%) |
Sep 26, 2012 | 42.28 | 42.35 | 41.76 | 41.77 | 5,327,236 | -0.53(-1.26%) |
Sep 25, 2012 | 42.87 | 42.88 | 42.28 | 42.30 | 5,876,779 | -0.35(-0.83%) |
Sep 24, 2012 | 42.86 | 42.86 | 42.45 | 42.65 | 8,120,675 | -0.40(-0.92%) |
Sep 21, 2012 | 43.03 | 43.26 | 42.80 | 43.05 | 13,717,191 | +0.50(+1.18%) |
Sep 20, 2012 | 41.93 | 43.03 | 41.90 | 42.55 | 12,102,208 | +0.21(+0.51%) |
Sep 19, 2012 | 42.43 | 42.67 | 42.32 | 42.34 | 5,348,328 | -0.10(-0.24%) |
Sep 18, 2012 | 42.44 | 42.63 | 42.23 | 42.44 | 5,092,166 | -0.05(-0.11%) |
Sep 17, 2012 | 42.56 | 42.75 | 42.39 | 42.49 | 5,503,547 | -0.06(-0.15%) |
Sep 14, 2012 | 42.63 | 42.78 | 42.35 | 42.55 | 7,337,472 | -0.10(-0.24%) |
Sep 13, 2012 | 41.82 | 42.78 | 41.78 | 42.65 | 8,665,351 | +0.83(+1.98%) |
Sep 12, 2012 | 41.78 | 42.00 | 41.57 | 41.82 | 6,582,992 | +0.33(+0.80%) |
Sep 11, 2012 | 41.03 | 41.77 | 40.99 | 41.49 | 7,639,733 | +0.50(+1.23%) |
Sep 10, 2012 | 40.91 | 41.33 | 40.88 | 40.99 | 8,041,038 | +0.12(+0.30%) |
Sep 07, 2012 | 40.56 | 40.92 | 40.39 | 40.87 | 6,547,544 | +0.34(+0.83%) |
Sep 06, 2012 | 39.82 | 40.53 | 39.59 | 40.53 | 10,264,803 | +0.98(+2.49%) |
Sep 05, 2012 | 39.72 | 39.86 | 39.38 | 39.55 | 5,897,913 | -0.21(-0.54%) |
Sep 04, 2012 | 39.12 | 39.91 | 39.12 | 39.76 | 5,433,516 | +0.14(+0.35%) |
Aug 31, 2012 | 39.56 | 39.69 | 39.26 | 39.62 | 4,961,914 | +0.18(+0.46%) |
Aug 30, 2012 | 39.59 | 39.72 | 39.37 | 39.44 | 4,056,591 | -0.46(-1.14%) |
Aug 29, 2012 | 39.82 | 39.95 | 39.51 | 39.89 | 4,281,190 | +0.22(+0.57%) |
Aug 27, 2012 | 39.58 | 39.93 | 39.40 | 39.67 | 5,015,165 | +0.09(+0.23%) |
Aug 24, 2012 | 39.22 | 39.67 | 39.13 | 39.58 | 5,475,026 | +0.39(+0.98%) |
Aug 23, 2012 | 39.44 | 39.61 | 39.04 | 39.19 | 6,130,410 | -0.27(-0.68%) |
Aug 22, 2012 | 39.45 | 39.88 | 39.24 | 39.46 | 7,397,299 | -0.20(-0.50%) |
Aug 21, 2012 | 40.01 | 40.27 | 39.58 | 39.66 | 4,517,103 | -0.36(-0.91%) |
Aug 20, 2012 | 40.01 | 40.15 | 39.69 | 40.02 | 4,679,004 | +0.04(+0.09%) |
Aug 17, 2012 | 40.09 | 40.23 | 39.83 | 39.99 | 5,780,138 | -0.16(-0.40%) |
Aug 16, 2012 | 40.03 | 40.37 | 39.91 | 40.15 | 4,412,318 | +0.13(+0.33%) |
Aug 15, 2012 | 40.11 | 40.39 | 39.93 | 40.01 | 4,322,626 | -0.09(-0.23%) |
Aug 14, 2012 | 40.01 | 40.58 | 39.94 | 40.11 | 6,079,176 | +0.23(+0.58%) |
Aug 13, 2012 | 39.78 | 39.98 | 39.55 | 39.88 | 4,310,724 | -0.04(-0.09%) |
Aug 10, 2012 | 39.66 | 40.09 | 39.66 | 39.91 | 4,901,212 | +0.01(+0.02%) |
Aug 09, 2012 | 39.73 | 40.08 | 39.41 | 39.91 | 7,549,625 | +0.14(+0.35%) |
Aug 08, 2012 | 38.97 | 40.00 | 38.90 | 39.77 | 10,781,257 | +0.75(+1.93%) |
Aug 07, 2012 | 39.47 | 39.62 | 38.71 | 39.01 | 12,999,493 | -0.32(-0.82%) |
Aug 06, 2012 | 39.74 | 40.06 | 39.25 | 39.33 | 8,150,573 | -0.40(-1.01%) |
Aug 03, 2012 | 40.14 | 40.19 | 39.63 | 39.74 | 10,971,732 | +0.07(+0.17%) |
Aug 02, 2012 | 39.89 | 40.20 | 39.17 | 39.67 | 12,214,497 | -0.35(-0.88%) |
Aug 01, 2012 | 39.73 | 40.57 | 39.35 | 40.02 | 23,186,762 | -0.88(-2.15%) |
Jul 31, 2012 | 41.51 | 41.53 | 40.58 | 40.90 | 12,307,156 | -0.43(-1.04%) |
Jul 30, 2012 | 40.87 | 41.85 | 40.87 | 41.33 | 10,562,945 | +0.41(+1.01%) |
Jul 27, 2012 | 39.71 | 40.92 | 39.65 | 40.92 | 10,304,638 | +1.22(+3.06%) |
Jul 26, 2012 | 39.24 | 40.05 | 39.13 | 39.70 | 7,535,952 | +1.07(+2.77%) |
Jul 25, 2012 | 38.69 | 38.88 | 38.08 | 38.63 | 6,476,947 | +0.23(+0.60%) |
Jul 24, 2012 | 39.09 | 39.14 | 37.92 | 38.40 | 10,093,926 | -0.57(-1.46%) |
Jul 23, 2012 | 39.00 | 39.22 | 38.53 | 38.97 | 9,761,447 | -0.67(-1.69%) |
Jul 20, 2012 | 39.81 | 39.99 | 39.48 | 39.64 | 9,566,308 | -0.45(-1.12%) |
Jul 19, 2012 | 41.06 | 41.13 | 40.09 | 40.09 | 8,747,069 | -0.83(-2.03%) |
Jul 18, 2012 | 40.60 | 41.17 | 40.47 | 40.92 | 6,163,894 | +0.11(+0.26%) |
Jul 17, 2012 | 41.06 | 41.22 | 40.29 | 40.82 | 6,608,470 | -0.11(-0.28%) |
Jul 16, 2012 | 41.20 | 41.97 | 40.82 | 40.93 | 18,656,424 | +0.68(+1.70%) |
Jul 13, 2012 | 39.84 | 40.31 | 39.72 | 40.25 | 6,491,133 | +0.50(+1.26%) |
Jul 12, 2012 | 38.98 | 39.97 | 38.83 | 39.75 | 8,160,574 | +0.41(+1.04%) |
Jul 11, 2012 | 39.25 | 39.38 | 38.68 | 39.34 | 6,707,203 | -0.03(-0.09%) |
Jul 10, 2012 | 40.45 | 40.89 | 39.36 | 39.37 | 8,763,454 | -1.03(-2.56%) |
Jul 09, 2012 | 40.69 | 40.75 | 39.66 | 40.40 | 11,808,827 | -0.97(-2.35%) |
Jul 06, 2012 | 41.32 | 41.71 | 41.17 | 41.38 | 8,726,810 | -0.23(-0.54%) |
Jul 05, 2012 | 41.26 | 41.69 | 41.08 | 41.60 | 6,373,742 | +0.22(+0.52%) |
Jul 03, 2012 | 41.18 | 41.54 | 40.92 | 41.39 | 5,194,658 | +0.18(+0.43%) |