Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.52 | 39.75 | 39.33 | 39.60 | 4,008,272 | -0.12(-0.30%) |
Sep 27, 2012 | 39.41 | 39.76 | 39.13 | 39.72 | 3,695,891 | +0.42(+1.07%) |
Sep 26, 2012 | 39.70 | 40.10 | 39.06 | 39.30 | 4,654,402 | -0.60(-1.50%) |
Sep 25, 2012 | 40.30 | 40.94 | 39.75 | 39.90 | 8,517,045 | -0.39(-0.97%) |
Sep 24, 2012 | 39.57 | 40.55 | 39.33 | 40.29 | 5,603,826 | +0.69(+1.74%) |
Sep 21, 2012 | 39.47 | 39.72 | 39.14 | 39.60 | 4,859,920 | +0.19(+0.48%) |
Sep 20, 2012 | 39.43 | 39.52 | 38.89 | 39.41 | 2,700,695 | -0.02(-0.05%) |
Sep 19, 2012 | 39.45 | 39.52 | 39.24 | 39.43 | 4,872,536 | -0.04(-0.10%) |
Sep 18, 2012 | 39.02 | 39.48 | 38.96 | 39.47 | 4,198,351 | +0.34(+0.87%) |
Sep 17, 2012 | 38.97 | 39.20 | 38.43 | 39.13 | 4,526,059 | +0.09(+0.23%) |
Sep 14, 2012 | 38.12 | 39.04 | 38.06 | 39.04 | 5,884,249 | +0.87(+2.28%) |
Sep 13, 2012 | 37.27 | 38.30 | 37.10 | 38.17 | 6,864,978 | +0.82(+2.20%) |
Sep 12, 2012 | 37.78 | 38.23 | 37.28 | 37.35 | 4,165,780 | -0.54(-1.43%) |
Sep 11, 2012 | 38.23 | 38.49 | 37.84 | 37.89 | 4,657,573 | -0.31(-0.81%) |
Sep 10, 2012 | 38.67 | 39.03 | 38.20 | 38.20 | 3,945,428 | -0.80(-2.05%) |
Sep 07, 2012 | 38.45 | 39.25 | 38.44 | 39.00 | 3,608,718 | +0.63(+1.64%) |
Sep 06, 2012 | 38.26 | 38.66 | 38.24 | 38.37 | 3,364,988 | +0.20(+0.52%) |
Sep 05, 2012 | 38.32 | 38.51 | 38.08 | 38.17 | 3,566,439 | +0.02(+0.05%) |
Sep 04, 2012 | 38.42 | 38.72 | 38.04 | 38.15 | 3,643,339 | -0.26(-0.68%) |
Aug 31, 2012 | 38.94 | 39.07 | 38.38 | 38.41 | 3,024,193 | -0.39(-1.01%) |
Aug 30, 2012 | 38.86 | 39.06 | 38.73 | 38.80 | 3,197,112 | -0.32(-0.82%) |
Aug 29, 2012 | 38.66 | 39.36 | 38.65 | 39.12 | 2,935,643 | +0.12(+0.31%) |
Aug 27, 2012 | 38.74 | 39.19 | 38.62 | 39.00 | 2,875,131 | +0.28(+0.72%) |
Aug 24, 2012 | 39.23 | 39.39 | 38.66 | 38.72 | 4,418,183 | -0.58(-1.48%) |
Aug 23, 2012 | 39.55 | 39.72 | 39.25 | 39.30 | 3,199,762 | -0.27(-0.68%) |
Aug 22, 2012 | 39.82 | 39.87 | 39.40 | 39.57 | 4,052,159 | -0.33(-0.83%) |
Aug 21, 2012 | 39.87 | 40.47 | 39.71 | 39.90 | 6,389,514 | -0.28(-0.70%) |
Aug 20, 2012 | 39.70 | 40.24 | 39.00 | 40.18 | 15,124,868 | +2.14(+5.63%) |
Aug 17, 2012 | 38.24 | 38.29 | 37.77 | 38.04 | 2,253,655 | -0.13(-0.34%) |
Aug 16, 2012 | 37.56 | 38.17 | 37.42 | 38.17 | 2,902,286 | +0.52(+1.38%) |
Aug 15, 2012 | 37.06 | 37.84 | 37.00 | 37.65 | 2,155,442 | +0.68(+1.84%) |
Aug 14, 2012 | 37.55 | 37.69 | 36.88 | 36.97 | 2,209,046 | -0.51(-1.36%) |
Aug 13, 2012 | 37.59 | 37.70 | 37.29 | 37.48 | 1,982,302 | -0.25(-0.66%) |
Aug 10, 2012 | 37.37 | 37.75 | 37.26 | 37.73 | 2,258,127 | +0.20(+0.53%) |
Aug 09, 2012 | 37.45 | 37.73 | 37.20 | 37.53 | 2,864,124 | -0.07(-0.19%) |
Aug 08, 2012 | 37.13 | 37.85 | 37.04 | 37.60 | 3,718,175 | +0.40(+1.08%) |
Aug 07, 2012 | 36.76 | 37.35 | 36.71 | 37.20 | 5,798,002 | +0.62(+1.69%) |
Aug 06, 2012 | 36.83 | 37.00 | 36.55 | 36.58 | 2,293,374 | -0.12(-0.33%) |
Aug 03, 2012 | 36.49 | 37.07 | 36.43 | 36.70 | 3,281,821 | +0.37(+1.02%) |
Aug 02, 2012 | 36.20 | 36.57 | 35.78 | 36.33 | 4,691,803 | -0.18(-0.49%) |
Aug 01, 2012 | 36.26 | 37.00 | 36.10 | 36.51 | 3,795,660 | +0.45(+1.25%) |
Jul 31, 2012 | 38.04 | 38.38 | 36.04 | 36.06 | 7,907,450 | -1.08(-2.91%) |
Jul 30, 2012 | 36.71 | 37.29 | 36.69 | 37.14 | 3,539,430 | +0.47(+1.28%) |
Jul 27, 2012 | 35.57 | 36.82 | 35.48 | 36.67 | 4,065,674 | +1.37(+3.88%) |
Jul 26, 2012 | 35.80 | 36.00 | 34.98 | 35.30 | 4,729,066 | -0.02(-0.06%) |
Jul 25, 2012 | 35.19 | 35.77 | 34.58 | 35.32 | 8,002,597 | -1.75(-4.72%) |
Jul 24, 2012 | 37.13 | 37.47 | 36.72 | 37.07 | 2,740,606 | -0.17(-0.46%) |
Jul 23, 2012 | 37.45 | 37.55 | 36.72 | 37.24 | 2,631,371 | -0.42(-1.12%) |
Jul 20, 2012 | 38.01 | 38.32 | 37.51 | 37.66 | 3,270,433 | -0.50(-1.31%) |
Jul 19, 2012 | 39.83 | 40.22 | 38.04 | 38.16 | 5,057,271 | -0.84(-2.15%) |
Jul 18, 2012 | 38.55 | 39.23 | 38.30 | 39.00 | 3,059,937 | +0.34(+0.88%) |
Jul 17, 2012 | 38.13 | 38.80 | 38.01 | 38.66 | 3,895,286 | +0.63(+1.66%) |
Jul 16, 2012 | 38.01 | 38.21 | 37.76 | 38.03 | 2,820,959 | -0.13(-0.34%) |
Jul 13, 2012 | 37.55 | 38.25 | 37.55 | 38.16 | 3,212,581 | +0.61(+1.62%) |
Jul 12, 2012 | 37.55 | 37.79 | 37.34 | 37.55 | 3,166,026 | -0.21(-0.56%) |
Jul 11, 2012 | 37.65 | 37.90 | 37.50 | 37.76 | 3,281,791 | +0.07(+0.19%) |
Jul 10, 2012 | 37.96 | 38.06 | 37.52 | 37.69 | 2,785,259 | -0.35(-0.92%) |
Jul 09, 2012 | 38.31 | 38.81 | 37.74 | 38.04 | 5,033,641 | +0.41(+1.09%) |
Jul 06, 2012 | 37.54 | 37.74 | 37.33 | 37.63 | 3,002,822 | -0.23(-0.61%) |
Jul 05, 2012 | 38.13 | 38.42 | 37.59 | 37.86 | 3,698,100 | -0.29(-0.76%) |
Jul 03, 2012 | 38.51 | 38.66 | 37.94 | 38.15 | 2,679,510 | -0.42(-1.09%) |