Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.64 | 43.68 | 43.07 | 43.45 | 1,337,521 | -0.19(-0.44%) |
Sep 27, 2012 | 43.35 | 43.85 | 43.17 | 43.64 | 1,354,941 | +0.66(+1.53%) |
Sep 26, 2012 | 42.88 | 43.24 | 42.42 | 42.98 | 2,473,250 | +0.13(+0.30%) |
Sep 25, 2012 | 44.28 | 44.37 | 42.84 | 42.85 | 1,772,397 | -1.15(-2.61%) |
Sep 24, 2012 | 43.82 | 44.32 | 43.65 | 44.00 | 1,112,065 | -0.15(-0.33%) |
Sep 21, 2012 | 44.29 | 44.65 | 44.02 | 44.15 | 2,597,965 | +0.12(+0.26%) |
Sep 20, 2012 | 43.93 | 44.11 | 43.63 | 44.03 | 1,595,532 | -0.28(-0.62%) |
Sep 19, 2012 | 44.58 | 44.71 | 44.21 | 44.31 | 1,440,193 | -0.29(-0.65%) |
Sep 18, 2012 | 44.64 | 44.90 | 44.39 | 44.60 | 1,361,478 | -0.11(-0.26%) |
Sep 17, 2012 | 45.32 | 45.32 | 44.62 | 44.71 | 1,433,849 | -0.66(-1.45%) |
Sep 14, 2012 | 44.59 | 46.35 | 44.59 | 45.37 | 3,613,619 | +0.83(+1.86%) |
Sep 13, 2012 | 42.93 | 44.58 | 42.74 | 44.55 | 2,803,208 | +1.12(+2.58%) |
Sep 12, 2012 | 43.31 | 43.60 | 43.19 | 43.43 | 1,224,330 | +0.39(+0.91%) |
Sep 11, 2012 | 42.83 | 43.25 | 42.81 | 43.04 | 1,208,258 | +0.21(+0.48%) |
Sep 10, 2012 | 43.29 | 43.36 | 42.81 | 42.83 | 1,400,380 | -0.45(-1.04%) |
Sep 07, 2012 | 42.94 | 43.43 | 42.92 | 43.28 | 1,010,108 | +0.35(+0.82%) |
Sep 06, 2012 | 42.12 | 43.04 | 42.09 | 42.93 | 1,295,143 | +1.25(+3.00%) |
Sep 05, 2012 | 41.76 | 42.00 | 41.56 | 41.68 | 1,260,039 | -0.18(-0.42%) |
Sep 04, 2012 | 42.05 | 42.38 | 41.69 | 41.85 | 1,206,320 | -0.23(-0.55%) |
Aug 31, 2012 | 42.15 | 42.50 | 41.76 | 42.08 | 1,108,105 | +0.28(+0.66%) |
Aug 30, 2012 | 41.43 | 42.04 | 41.18 | 41.81 | 1,171,381 | +0.08(+0.18%) |
Aug 29, 2012 | 41.85 | 42.12 | 41.66 | 41.73 | 921,588 | +0.23(+0.55%) |
Aug 27, 2012 | 42.35 | 42.40 | 41.43 | 41.50 | 1,544,830 | -0.79(-1.87%) |
Aug 24, 2012 | 41.57 | 42.38 | 41.47 | 42.29 | 1,166,399 | +0.60(+1.43%) |
Aug 23, 2012 | 41.97 | 42.12 | 41.64 | 41.69 | 741,332 | -0.32(-0.77%) |
Aug 22, 2012 | 41.91 | 42.22 | 41.69 | 42.02 | 777,806 | -0.04(-0.09%) |
Aug 21, 2012 | 42.15 | 42.76 | 41.88 | 42.05 | 943,507 | -0.10(-0.24%) |
Aug 20, 2012 | 42.21 | 42.36 | 41.95 | 42.15 | 775,977 | -0.23(-0.54%) |
Aug 17, 2012 | 42.23 | 42.44 | 42.13 | 42.38 | 1,243,184 | +0.28(+0.66%) |
Aug 16, 2012 | 41.72 | 42.27 | 41.54 | 42.11 | 1,640,662 | +0.42(+1.01%) |
Aug 15, 2012 | 41.59 | 41.78 | 41.43 | 41.69 | 1,069,116 | +0.04(+0.09%) |
Aug 14, 2012 | 41.97 | 42.04 | 41.54 | 41.65 | 1,234,365 | +0.02(+0.04%) |
Aug 13, 2012 | 41.58 | 41.79 | 41.36 | 41.63 | 1,052,395 | -0.14(-0.33%) |
Aug 10, 2012 | 41.51 | 41.85 | 41.37 | 41.77 | 1,014,484 | +0.10(+0.24%) |
Aug 09, 2012 | 41.62 | 41.94 | 41.37 | 41.67 | 1,396,349 | -0.10(-0.24%) |
Aug 08, 2012 | 41.32 | 41.82 | 41.29 | 41.77 | 1,444,037 | +0.19(+0.46%) |
Aug 07, 2012 | 40.77 | 41.98 | 40.69 | 41.58 | 2,376,357 | +1.05(+2.59%) |
Aug 06, 2012 | 40.38 | 40.74 | 40.18 | 40.53 | 1,506,670 | +0.19(+0.47%) |
Aug 03, 2012 | 39.77 | 40.47 | 39.69 | 40.34 | 1,318,815 | +1.39(+3.58%) |
Aug 02, 2012 | 38.86 | 39.23 | 38.32 | 38.94 | 1,496,181 | -0.39(-0.99%) |
Aug 01, 2012 | 39.82 | 39.92 | 39.29 | 39.33 | 1,868,371 | -0.04(-0.10%) |
Jul 31, 2012 | 39.53 | 39.62 | 39.23 | 39.37 | 2,172,385 | -0.39(-0.98%) |
Jul 30, 2012 | 39.90 | 40.28 | 39.67 | 39.76 | 1,509,976 | -0.23(-0.57%) |
Jul 27, 2012 | 39.11 | 40.35 | 38.82 | 39.99 | 3,014,062 | +1.35(+3.49%) |
Jul 26, 2012 | 37.55 | 38.80 | 37.54 | 38.64 | 2,784,473 | +2.12(+5.79%) |
Jul 25, 2012 | 37.00 | 37.17 | 36.42 | 36.52 | 2,306,782 | -0.37(-1.01%) |
Jul 24, 2012 | 37.38 | 37.38 | 36.51 | 36.90 | 1,956,587 | -0.53(-1.40%) |
Jul 23, 2012 | 37.41 | 37.67 | 36.86 | 37.42 | 2,241,050 | -0.87(-2.27%) |
Jul 20, 2012 | 39.07 | 39.19 | 38.26 | 38.29 | 1,709,453 | -1.23(-3.10%) |
Jul 19, 2012 | 39.76 | 40.08 | 39.26 | 39.52 | 1,780,144 | -0.18(-0.46%) |
Jul 18, 2012 | 39.00 | 40.05 | 38.78 | 39.70 | 1,885,521 | +0.68(+1.74%) |
Jul 17, 2012 | 38.82 | 39.04 | 38.09 | 39.02 | 1,282,978 | +0.52(+1.34%) |
Jul 16, 2012 | 38.64 | 38.79 | 38.37 | 38.50 | 954,863 | -0.40(-1.04%) |
Jul 13, 2012 | 37.91 | 39.03 | 37.84 | 38.91 | 1,218,049 | +1.14(+3.02%) |
Jul 12, 2012 | 37.96 | 38.04 | 37.45 | 37.77 | 1,446,388 | -0.64(-1.66%) |
Jul 11, 2012 | 38.24 | 38.56 | 37.95 | 38.40 | 1,507,444 | +0.17(+0.44%) |
Jul 10, 2012 | 38.72 | 39.14 | 38.12 | 38.24 | 2,111,485 | -0.12(-0.32%) |
Jul 09, 2012 | 38.76 | 38.79 | 38.15 | 38.36 | 1,602,141 | -0.43(-1.12%) |
Jul 06, 2012 | 38.55 | 39.04 | 38.55 | 38.79 | 1,542,706 | -0.36(-0.91%) |
Jul 05, 2012 | 39.56 | 39.68 | 39.11 | 39.15 | 1,747,895 | -0.69(-1.74%) |
Jul 03, 2012 | 39.46 | 39.95 | 39.39 | 39.84 | 1,089,387 | +0.27(+0.67%) |