Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.68 | 41.20 | 40.62 | 41.16 | 6,378,773 | +0.46(+1.14%) |
Sep 27, 2012 | 40.92 | 40.95 | 40.66 | 40.69 | 3,051,733 | -0.17(-0.42%) |
Sep 26, 2012 | 40.96 | 41.23 | 40.84 | 40.87 | 4,420,490 | -0.01(-0.02%) |
Sep 25, 2012 | 41.06 | 41.23 | 40.86 | 40.87 | 5,037,193 | -0.20(-0.48%) |
Sep 24, 2012 | 40.73 | 41.13 | 40.69 | 41.07 | 5,757,551 | +0.36(+0.89%) |
Sep 21, 2012 | 40.69 | 40.75 | 40.45 | 40.71 | 10,547,479 | +0.10(+0.23%) |
Sep 20, 2012 | 40.19 | 40.75 | 40.19 | 40.61 | 5,577,781 | +0.32(+0.79%) |
Sep 19, 2012 | 40.18 | 40.40 | 40.13 | 40.29 | 6,822,818 | +0.17(+0.43%) |
Sep 18, 2012 | 40.69 | 40.81 | 40.04 | 40.12 | 8,877,035 | -0.62(-1.53%) |
Sep 17, 2012 | 40.85 | 41.08 | 40.68 | 40.75 | 10,475,457 | -0.03(-0.08%) |
Sep 14, 2012 | 41.25 | 41.29 | 40.66 | 40.78 | 6,157,059 | -0.30(-0.73%) |
Sep 13, 2012 | 40.68 | 41.09 | 40.57 | 41.08 | 6,790,972 | +0.39(+0.95%) |
Sep 12, 2012 | 40.97 | 41.04 | 40.68 | 40.69 | 5,321,172 | -0.26(-0.64%) |
Sep 11, 2012 | 41.18 | 41.25 | 40.95 | 40.95 | 3,301,507 | -0.24(-0.57%) |
Sep 10, 2012 | 41.15 | 41.28 | 40.99 | 41.18 | 4,230,380 | +0.07(+0.17%) |
Sep 07, 2012 | 41.29 | 41.43 | 40.98 | 41.11 | 3,950,533 | -0.18(-0.43%) |
Sep 06, 2012 | 41.04 | 41.29 | 40.92 | 41.29 | 5,193,116 | +0.34(+0.82%) |
Sep 05, 2012 | 41.15 | 41.24 | 40.91 | 40.96 | 4,681,356 | -0.22(-0.52%) |
Sep 04, 2012 | 41.10 | 41.27 | 40.97 | 41.17 | 4,238,263 | +0.02(+0.05%) |
Aug 31, 2012 | 41.38 | 41.38 | 41.03 | 41.15 | 5,553,995 | -0.02(-0.05%) |
Aug 30, 2012 | 41.43 | 41.44 | 41.13 | 41.17 | 4,422,951 | -0.32(-0.77%) |
Aug 29, 2012 | 41.45 | 41.62 | 41.20 | 41.49 | 5,025,081 | -0.13(-0.31%) |
Aug 27, 2012 | 41.59 | 41.73 | 41.44 | 41.62 | 3,748,667 | +0.03(+0.06%) |
Aug 24, 2012 | 41.44 | 41.65 | 41.35 | 41.59 | 4,096,512 | +0.15(+0.35%) |
Aug 23, 2012 | 41.92 | 42.01 | 41.39 | 41.44 | 4,268,457 | -0.48(-1.15%) |
Aug 22, 2012 | 41.81 | 42.02 | 41.80 | 41.93 | 6,774,977 | -0.04(-0.09%) |
Aug 21, 2012 | 42.16 | 42.21 | 41.83 | 41.97 | 7,985,004 | -0.24(-0.57%) |
Aug 20, 2012 | 42.08 | 42.21 | 41.97 | 42.21 | 4,423,963 | -0.03(-0.08%) |
Aug 17, 2012 | 42.42 | 42.50 | 42.12 | 42.24 | 6,007,065 | -0.13(-0.30%) |
Aug 16, 2012 | 42.31 | 42.55 | 42.26 | 42.37 | 5,033,012 | -0.05(-0.12%) |
Aug 15, 2012 | 42.83 | 42.85 | 42.41 | 42.42 | 6,752,165 | -0.91(-2.10%) |
Aug 14, 2012 | 43.42 | 43.45 | 43.13 | 43.32 | 11,576,042 | -0.01(-0.03%) |
Aug 13, 2012 | 43.05 | 43.34 | 42.94 | 43.34 | 6,764,276 | +0.24(+0.55%) |
Aug 10, 2012 | 43.21 | 43.22 | 42.80 | 43.10 | 8,109,776 | -0.15(-0.35%) |
Aug 09, 2012 | 43.19 | 43.33 | 43.01 | 43.26 | 5,196,171 | +0.03(+0.07%) |
Aug 08, 2012 | 43.27 | 43.31 | 42.96 | 43.22 | 5,821,283 | -0.01(-0.01%) |
Aug 07, 2012 | 43.45 | 43.45 | 43.06 | 43.23 | 7,936,414 | -0.10(-0.23%) |
Aug 06, 2012 | 43.59 | 43.80 | 43.26 | 43.33 | 5,397,022 | -0.25(-0.57%) |
Aug 03, 2012 | 43.18 | 43.67 | 43.10 | 43.58 | 17,748,210 | +0.72(+1.69%) |
Aug 02, 2012 | 42.75 | 42.93 | 42.31 | 42.85 | 6,603,365 | -0.04(-0.09%) |
Aug 01, 2012 | 43.18 | 42.89 | 42.89 | 42.89 | 12,948,657 | -0.17(-0.38%) |
Jul 31, 2012 | 43.37 | 43.51 | 42.97 | 43.06 | 6,382,529 | -0.18(-0.43%) |
Jul 30, 2012 | 42.81 | 43.34 | 42.59 | 43.24 | 7,095,477 | +0.39(+0.91%) |
Jul 27, 2012 | 42.91 | 43.16 | 42.77 | 42.85 | 7,380,145 | +0.08(+0.18%) |
Jul 26, 2012 | 41.92 | 42.82 | 41.91 | 42.78 | 8,882,241 | +0.96(+2.30%) |
Jul 25, 2012 | 41.65 | 41.90 | 41.43 | 41.81 | 6,422,309 | +0.35(+0.84%) |
Jul 24, 2012 | 41.65 | 41.71 | 41.30 | 41.46 | 6,570,141 | -0.15(-0.35%) |
Jul 23, 2012 | 41.91 | 42.18 | 41.52 | 41.61 | 7,299,545 | -0.46(-1.09%) |
Jul 20, 2012 | 41.70 | 42.24 | 41.70 | 42.07 | 9,836,949 | +0.06(+0.15%) |
Jul 19, 2012 | 41.98 | 42.07 | 41.57 | 42.00 | 8,291,699 | +0.03(+0.08%) |
Jul 18, 2012 | 42.00 | 42.14 | 41.74 | 41.97 | 8,875,386 | -0.17(-0.41%) |
Jul 17, 2012 | 42.40 | 42.52 | 42.08 | 42.14 | 9,171,515 | -0.25(-0.60%) |
Jul 16, 2012 | 42.30 | 42.41 | 42.12 | 42.40 | 8,016,726 | +0.00(+0.00%) |
Jul 13, 2012 | 42.49 | 42.54 | 42.04 | 42.40 | 9,518,825 | +0.06(+0.15%) |
Jul 12, 2012 | 42.08 | 42.56 | 42.04 | 42.33 | 9,962,496 | +0.10(+0.24%) |
Jul 11, 2012 | 41.77 | 42.47 | 41.65 | 42.23 | 12,768,033 | +0.22(+0.51%) |
Jul 10, 2012 | 41.47 | 42.09 | 41.32 | 42.02 | 16,735,024 | +0.53(+1.27%) |
Jul 09, 2012 | 41.40 | 41.72 | 40.99 | 41.49 | 19,930,762 | -0.58(-1.39%) |
Jul 06, 2012 | 43.12 | 43.17 | 41.94 | 42.07 | 15,643,486 | -1.49(-3.41%) |