Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.50 | 43.68 | 42.67 | 43.06 | 3,406,826 | -1.44(-3.24%) |
Sep 27, 2012 | 44.18 | 44.57 | 43.91 | 44.50 | 3,115,767 | +0.95(+2.18%) |
Sep 26, 2012 | 43.88 | 43.94 | 43.34 | 43.55 | 1,789,147 | -0.65(-1.47%) |
Sep 25, 2012 | 44.53 | 44.97 | 44.18 | 44.20 | 3,003,458 | -0.16(-0.36%) |
Sep 24, 2012 | 44.25 | 44.54 | 44.15 | 44.36 | 1,287,719 | -0.25(-0.56%) |
Sep 21, 2012 | 44.67 | 44.96 | 44.53 | 44.61 | 1,738,129 | +0.50(+1.13%) |
Sep 20, 2012 | 43.95 | 44.23 | 43.83 | 44.11 | 2,092,301 | -0.11(-0.25%) |
Sep 19, 2012 | 44.15 | 44.36 | 43.91 | 44.22 | 3,278,613 | +0.46(+1.05%) |
Sep 18, 2012 | 43.77 | 43.83 | 43.56 | 43.76 | 1,726,802 | +0.08(+0.18%) |
Sep 17, 2012 | 43.72 | 44.03 | 43.54 | 43.68 | 1,683,249 | -0.13(-0.30%) |
Sep 14, 2012 | 44.14 | 44.52 | 43.73 | 43.81 | 7,479,122 | +0.09(+0.21%) |
Sep 13, 2012 | 43.29 | 43.90 | 42.98 | 43.72 | 2,350,912 | +0.46(+1.06%) |
Sep 12, 2012 | 43.52 | 43.53 | 43.19 | 43.26 | 3,171,468 | +0.08(+0.19%) |
Sep 11, 2012 | 42.62 | 43.37 | 42.52 | 43.18 | 3,632,984 | +1.48(+3.55%) |
Sep 10, 2012 | 41.99 | 42.13 | 41.69 | 41.70 | 1,064,456 | -0.70(-1.65%) |
Sep 07, 2012 | 42.45 | 42.45 | 42.11 | 42.40 | 2,646,482 | +0.12(+0.28%) |
Sep 06, 2012 | 41.55 | 42.30 | 41.55 | 42.28 | 3,040,035 | +1.30(+3.17%) |
Sep 05, 2012 | 41.16 | 41.27 | 40.91 | 40.98 | 1,477,369 | +0.20(+0.49%) |
Sep 04, 2012 | 40.94 | 41.00 | 40.52 | 40.78 | 1,056,688 | -0.17(-0.42%) |
Aug 31, 2012 | 41.29 | 41.30 | 40.71 | 40.95 | 1,499,265 | +0.46(+1.14%) |
Aug 30, 2012 | 40.92 | 40.96 | 40.36 | 40.49 | 1,655,741 | -0.41(-1.00%) |
Aug 29, 2012 | 41.04 | 41.16 | 40.85 | 40.90 | 901,701 | +0.07(+0.17%) |
Aug 27, 2012 | 40.82 | 41.05 | 40.69 | 40.83 | 1,172,105 | -0.06(-0.15%) |
Aug 24, 2012 | 40.61 | 41.20 | 40.57 | 40.89 | 1,253,042 | +0.25(+0.62%) |
Aug 23, 2012 | 40.71 | 40.81 | 40.46 | 40.64 | 1,956,715 | -0.52(-1.26%) |
Aug 22, 2012 | 41.40 | 41.53 | 40.93 | 41.16 | 2,441,535 | -0.40(-0.96%) |
Aug 21, 2012 | 41.72 | 42.00 | 41.51 | 41.56 | 3,528,515 | +0.26(+0.63%) |
Aug 20, 2012 | 41.29 | 41.46 | 41.16 | 41.30 | 2,405,476 | +0.17(+0.41%) |
Aug 17, 2012 | 41.42 | 41.51 | 40.87 | 41.13 | 2,421,941 | -0.83(-1.98%) |
Aug 16, 2012 | 41.64 | 42.14 | 41.62 | 41.96 | 3,622,864 | -0.25(-0.59%) |
Aug 15, 2012 | 42.08 | 42.31 | 41.93 | 42.21 | 1,887,706 | +0.57(+1.37%) |
Aug 14, 2012 | 41.81 | 41.85 | 41.55 | 41.64 | 1,273,993 | +0.16(+0.39%) |
Aug 13, 2012 | 41.62 | 41.69 | 41.29 | 41.48 | 1,111,547 | -0.12(-0.29%) |
Aug 10, 2012 | 41.13 | 41.64 | 41.02 | 41.60 | 1,129,114 | +0.17(+0.41%) |
Aug 09, 2012 | 41.26 | 41.64 | 41.18 | 41.43 | 1,959,868 | -0.25(-0.60%) |
Aug 08, 2012 | 41.39 | 41.70 | 41.27 | 41.68 | 2,613,409 | -0.53(-1.26%) |
Aug 07, 2012 | 42.01 | 42.30 | 41.91 | 42.21 | 1,868,911 | +0.60(+1.44%) |
Aug 06, 2012 | 41.46 | 41.80 | 41.37 | 41.61 | 1,692,870 | +0.05(+0.12%) |
Aug 03, 2012 | 40.88 | 41.73 | 40.79 | 41.56 | 3,442,027 | +1.54(+3.85%) |
Aug 02, 2012 | 40.13 | 40.62 | 39.64 | 40.02 | 3,231,477 | -0.43(-1.06%) |
Aug 01, 2012 | 40.90 | 41.00 | 40.38 | 40.45 | 1,753,091 | -0.19(-0.47%) |
Jul 31, 2012 | 40.80 | 41.13 | 40.61 | 40.64 | 2,439,370 | +0.28(+0.69%) |
Jul 30, 2012 | 39.86 | 40.48 | 39.78 | 40.36 | 2,298,796 | -0.12(-0.30%) |
Jul 27, 2012 | 40.04 | 40.65 | 39.87 | 40.48 | 4,149,950 | +1.34(+3.42%) |
Jul 26, 2012 | 38.79 | 39.23 | 38.76 | 39.14 | 5,567,337 | +1.29(+3.41%) |
Jul 25, 2012 | 37.42 | 37.85 | 37.27 | 37.85 | 4,450,542 | +0.89(+2.41%) |
Jul 24, 2012 | 37.37 | 37.41 | 36.62 | 36.96 | 3,714,471 | -0.59(-1.57%) |
Jul 23, 2012 | 37.16 | 37.61 | 37.02 | 37.55 | 3,037,748 | -0.53(-1.39%) |
Jul 20, 2012 | 37.81 | 38.13 | 37.77 | 38.08 | 5,161,861 | -0.55(-1.42%) |
Jul 19, 2012 | 38.69 | 38.76 | 38.47 | 38.63 | 3,516,296 | +0.04(+0.10%) |
Jul 18, 2012 | 38.06 | 38.71 | 38.01 | 38.59 | 4,750,478 | +0.95(+2.52%) |
Jul 17, 2012 | 37.53 | 37.69 | 37.08 | 37.64 | 1,786,658 | +0.25(+0.67%) |
Jul 16, 2012 | 37.14 | 37.50 | 37.02 | 37.39 | 1,648,390 | +0.29(+0.78%) |
Jul 13, 2012 | 36.59 | 37.17 | 36.57 | 37.10 | 1,236,609 | +0.29(+0.79%) |
Jul 12, 2012 | 36.76 | 36.92 | 36.53 | 36.81 | 1,629,774 | -0.10(-0.27%) |
Jul 11, 2012 | 36.95 | 37.03 | 36.62 | 36.91 | 1,695,555 | +0.10(+0.27%) |
Jul 10, 2012 | 37.24 | 37.28 | 36.73 | 36.81 | 2,245,033 | -0.46(-1.23%) |
Jul 09, 2012 | 37.04 | 37.27 | 36.88 | 37.27 | 2,061,290 | +0.38(+1.03%) |
Jul 06, 2012 | 37.14 | 37.16 | 36.71 | 36.89 | 1,809,273 | -0.15(-0.40%) |
Jul 05, 2012 | 37.38 | 37.43 | 37.01 | 37.04 | 2,918,777 | -1.20(-3.14%) |
Jul 03, 2012 | 38.04 | 38.41 | 37.94 | 38.24 | 5,406,665 | +0.22(+0.58%) |