Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.40 | 34.76 | 34.22 | 34.56 | 6,031,874 | -0.06(-0.17%) |
Sep 27, 2012 | 34.54 | 34.82 | 34.38 | 34.62 | 6,486,997 | +0.32(+0.94%) |
Sep 26, 2012 | 34.69 | 34.76 | 34.21 | 34.29 | 6,351,560 | -0.29(-0.83%) |
Sep 25, 2012 | 35.15 | 35.48 | 34.57 | 34.58 | 8,463,160 | -1.24(-3.46%) |
Sep 24, 2012 | 35.70 | 35.96 | 35.62 | 35.82 | 3,255,764 | -0.05(-0.14%) |
Sep 21, 2012 | 36.28 | 36.36 | 35.83 | 35.87 | 4,881,686 | -0.23(-0.63%) |
Sep 20, 2012 | 36.02 | 36.30 | 35.69 | 36.10 | 4,794,402 | -0.10(-0.28%) |
Sep 19, 2012 | 36.24 | 36.47 | 35.98 | 36.20 | 4,382,077 | +0.01(+0.04%) |
Sep 18, 2012 | 35.92 | 36.23 | 35.89 | 36.18 | 4,579,220 | +0.21(+0.60%) |
Sep 17, 2012 | 35.61 | 36.01 | 35.51 | 35.97 | 5,054,930 | +0.31(+0.86%) |
Sep 14, 2012 | 35.80 | 36.17 | 35.47 | 35.66 | 7,997,812 | -0.11(-0.32%) |
Sep 13, 2012 | 35.33 | 35.97 | 34.80 | 35.78 | 7,132,317 | +0.39(+1.11%) |
Sep 12, 2012 | 35.47 | 35.50 | 35.19 | 35.38 | 4,562,130 | +0.00(+0.00%) |
Sep 11, 2012 | 35.64 | 35.76 | 35.30 | 35.38 | 4,900,286 | -0.25(-0.70%) |
Sep 10, 2012 | 35.72 | 36.04 | 35.53 | 35.63 | 5,866,079 | -0.02(-0.06%) |
Sep 07, 2012 | 35.59 | 35.80 | 35.35 | 35.65 | 9,642,896 | -0.13(-0.36%) |
Sep 06, 2012 | 35.35 | 35.88 | 35.35 | 35.78 | 5,958,477 | +0.70(+2.00%) |
Sep 05, 2012 | 35.63 | 35.70 | 34.95 | 35.08 | 8,564,004 | -0.60(-1.69%) |
Sep 04, 2012 | 36.24 | 36.40 | 35.36 | 35.68 | 7,932,895 | -0.63(-1.73%) |
Aug 31, 2012 | 36.56 | 36.86 | 36.23 | 36.31 | 4,923,001 | -0.01(-0.04%) |
Aug 30, 2012 | 36.59 | 36.75 | 36.20 | 36.33 | 4,734,538 | -0.57(-1.55%) |
Aug 29, 2012 | 37.02 | 37.18 | 36.78 | 36.90 | 3,961,681 | -0.04(-0.12%) |
Aug 27, 2012 | 37.12 | 37.24 | 36.91 | 36.94 | 2,965,579 | -0.09(-0.23%) |
Aug 24, 2012 | 36.79 | 37.21 | 36.70 | 37.03 | 3,083,039 | +0.18(+0.49%) |
Aug 23, 2012 | 37.00 | 37.08 | 36.76 | 36.85 | 4,037,437 | -0.14(-0.37%) |
Aug 22, 2012 | 37.26 | 37.34 | 36.69 | 36.99 | 5,405,558 | -0.47(-1.24%) |
Aug 21, 2012 | 37.52 | 37.93 | 37.40 | 37.45 | 4,317,598 | +0.05(+0.13%) |
Aug 20, 2012 | 37.35 | 37.50 | 37.12 | 37.40 | 2,916,757 | -0.04(-0.11%) |
Aug 17, 2012 | 37.32 | 37.49 | 37.22 | 37.44 | 4,897,939 | +0.15(+0.40%) |
Aug 16, 2012 | 36.86 | 37.40 | 36.84 | 37.29 | 4,433,708 | +0.41(+1.11%) |
Aug 15, 2012 | 36.86 | 36.99 | 36.64 | 36.89 | 3,913,926 | +0.08(+0.21%) |
Aug 14, 2012 | 36.52 | 36.88 | 36.35 | 36.81 | 6,826,091 | +0.47(+1.29%) |
Aug 13, 2012 | 36.33 | 36.45 | 35.99 | 36.34 | 3,830,293 | -0.07(-0.20%) |
Aug 10, 2012 | 35.70 | 36.45 | 35.53 | 36.41 | 5,486,155 | +0.67(+1.89%) |
Aug 09, 2012 | 35.56 | 35.80 | 35.52 | 35.73 | 4,528,583 | +0.23(+0.64%) |
Aug 08, 2012 | 35.24 | 35.65 | 34.81 | 35.51 | 5,170,030 | +0.13(+0.38%) |
Aug 07, 2012 | 35.86 | 36.30 | 35.31 | 35.37 | 8,122,372 | +0.60(+1.74%) |
Aug 06, 2012 | 34.78 | 35.09 | 34.73 | 34.77 | 6,695,786 | +0.31(+0.91%) |
Aug 03, 2012 | 34.30 | 34.71 | 34.24 | 34.46 | 4,499,105 | +0.77(+2.30%) |
Aug 02, 2012 | 33.56 | 33.82 | 33.22 | 33.68 | 3,333,450 | -0.06(-0.19%) |
Aug 01, 2012 | 34.16 | 33.75 | 33.75 | 33.75 | 3,551,611 | -0.19(-0.57%) |
Jul 31, 2012 | 33.97 | 34.25 | 33.80 | 33.94 | 4,508,176 | -0.11(-0.33%) |
Jul 30, 2012 | 33.98 | 34.34 | 33.89 | 34.05 | 3,946,093 | -0.07(-0.21%) |
Jul 27, 2012 | 33.37 | 34.30 | 33.20 | 34.12 | 5,953,922 | +0.95(+2.87%) |
Jul 26, 2012 | 32.89 | 33.32 | 32.79 | 33.17 | 3,816,603 | +0.77(+2.39%) |
Jul 25, 2012 | 32.44 | 32.88 | 32.11 | 32.40 | 4,403,778 | +0.18(+0.55%) |
Jul 24, 2012 | 32.89 | 33.00 | 31.98 | 32.22 | 5,717,070 | -0.67(-2.05%) |
Jul 23, 2012 | 32.45 | 33.00 | 32.17 | 32.89 | 4,557,017 | +0.04(+0.11%) |
Jul 20, 2012 | 33.21 | 33.31 | 32.81 | 32.86 | 6,236,301 | -0.55(-1.66%) |
Jul 19, 2012 | 33.57 | 33.66 | 33.16 | 33.41 | 5,347,636 | -0.09(-0.28%) |
Jul 18, 2012 | 32.08 | 33.73 | 31.83 | 33.50 | 7,772,801 | +1.39(+4.31%) |
Jul 17, 2012 | 31.83 | 32.18 | 31.66 | 32.12 | 4,490,032 | +0.36(+1.12%) |
Jul 16, 2012 | 31.85 | 31.96 | 31.59 | 31.76 | 4,027,855 | -0.16(-0.51%) |
Jul 13, 2012 | 31.33 | 31.98 | 31.27 | 31.93 | 4,844,032 | +0.65(+2.07%) |
Jul 12, 2012 | 31.32 | 31.44 | 30.96 | 31.28 | 5,158,495 | -0.28(-0.90%) |
Jul 11, 2012 | 31.67 | 31.78 | 31.37 | 31.56 | 4,842,911 | -0.16(-0.49%) |
Jul 10, 2012 | 32.05 | 32.39 | 31.57 | 31.72 | 8,033,069 | -0.20(-0.62%) |
Jul 09, 2012 | 31.97 | 32.05 | 31.76 | 31.92 | 3,771,987 | -0.16(-0.51%) |
Jul 06, 2012 | 32.22 | 32.23 | 31.71 | 32.08 | 4,130,969 | -0.46(-1.42%) |
Jul 05, 2012 | 31.98 | 32.67 | 31.98 | 32.54 | 5,414,620 | +0.19(+0.59%) |
Jul 03, 2012 | 32.27 | 32.47 | 32.23 | 32.35 | 4,285,186 | +0.10(+0.31%) |