Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.90 | 40.91 | 40.54 | 40.82 | 3,966,234 | -0.05(-0.12%) |
Sep 27, 2012 | 40.75 | 40.96 | 40.48 | 40.87 | 3,466,182 | +0.23(+0.56%) |
Sep 26, 2012 | 40.65 | 41.03 | 40.60 | 40.64 | 4,153,052 | +0.04(+0.09%) |
Sep 25, 2012 | 40.85 | 41.04 | 40.59 | 40.60 | 4,689,462 | -0.11(-0.27%) |
Sep 24, 2012 | 40.45 | 40.82 | 40.41 | 40.71 | 3,343,888 | +0.16(+0.38%) |
Sep 21, 2012 | 40.73 | 40.79 | 40.39 | 40.55 | 15,686,747 | -0.10(-0.24%) |
Sep 20, 2012 | 40.25 | 40.82 | 40.25 | 40.65 | 4,709,867 | +0.34(+0.85%) |
Sep 19, 2012 | 40.36 | 40.50 | 40.18 | 40.31 | 4,803,250 | -0.05(-0.11%) |
Sep 18, 2012 | 39.85 | 40.44 | 39.59 | 40.36 | 5,921,053 | +0.33(+0.82%) |
Sep 17, 2012 | 39.09 | 40.15 | 39.09 | 40.03 | 7,861,634 | +0.53(+1.35%) |
Sep 14, 2012 | 39.75 | 39.88 | 39.40 | 39.50 | 7,339,543 | -0.30(-0.76%) |
Sep 13, 2012 | 39.22 | 39.86 | 39.09 | 39.80 | 6,970,089 | +0.73(+1.87%) |
Sep 12, 2012 | 39.16 | 39.41 | 39.02 | 39.07 | 5,395,484 | -0.08(-0.19%) |
Sep 11, 2012 | 39.32 | 39.47 | 39.04 | 39.14 | 7,796,992 | -0.34(-0.85%) |
Sep 10, 2012 | 40.28 | 40.31 | 39.29 | 39.48 | 12,669,813 | -0.99(-2.45%) |
Sep 07, 2012 | 40.98 | 41.11 | 40.33 | 40.47 | 4,599,791 | -0.45(-1.11%) |
Sep 06, 2012 | 40.77 | 40.98 | 40.69 | 40.92 | 4,407,525 | +0.38(+0.93%) |
Sep 05, 2012 | 40.55 | 40.87 | 40.52 | 40.54 | 5,280,576 | -0.27(-0.67%) |
Sep 04, 2012 | 40.41 | 40.89 | 40.32 | 40.82 | 5,763,758 | +0.35(+0.86%) |
Aug 31, 2012 | 40.41 | 40.55 | 40.26 | 40.47 | 3,544,731 | +0.19(+0.47%) |
Aug 30, 2012 | 40.34 | 40.40 | 40.28 | 40.28 | 2,488,308 | -0.24(-0.58%) |
Aug 29, 2012 | 40.64 | 40.69 | 40.49 | 40.52 | 3,509,686 | +0.24(+0.60%) |
Aug 27, 2012 | 40.17 | 40.35 | 40.07 | 40.28 | 2,998,880 | +0.01(+0.03%) |
Aug 24, 2012 | 39.94 | 40.32 | 39.78 | 40.26 | 3,067,680 | +0.40(+1.01%) |
Aug 23, 2012 | 40.09 | 40.16 | 39.84 | 39.86 | 2,551,652 | -0.25(-0.63%) |
Aug 22, 2012 | 40.09 | 40.25 | 39.97 | 40.11 | 2,456,843 | -0.13(-0.31%) |
Aug 21, 2012 | 40.31 | 40.51 | 40.12 | 40.24 | 2,946,989 | -0.10(-0.24%) |
Aug 20, 2012 | 40.42 | 40.49 | 40.07 | 40.33 | 3,416,842 | -0.09(-0.22%) |
Aug 17, 2012 | 40.39 | 40.50 | 40.30 | 40.42 | 3,929,741 | +0.13(+0.33%) |
Aug 16, 2012 | 40.12 | 40.33 | 40.02 | 40.29 | 2,758,455 | +0.13(+0.31%) |
Aug 15, 2012 | 40.00 | 40.55 | 39.97 | 40.16 | 4,316,209 | +0.03(+0.08%) |
Aug 14, 2012 | 40.15 | 40.28 | 39.99 | 40.13 | 3,188,897 | -0.05(-0.12%) |
Aug 13, 2012 | 39.97 | 40.22 | 39.89 | 40.18 | 2,853,869 | +0.07(+0.17%) |
Aug 10, 2012 | 39.88 | 40.15 | 39.86 | 40.11 | 3,240,379 | +0.16(+0.40%) |
Aug 09, 2012 | 39.99 | 40.13 | 39.88 | 39.95 | 4,094,630 | -0.12(-0.30%) |
Aug 08, 2012 | 39.91 | 40.13 | 39.85 | 40.07 | 4,307,885 | +0.15(+0.37%) |
Aug 07, 2012 | 40.58 | 40.75 | 39.90 | 39.93 | 5,920,333 | -0.56(-1.38%) |
Aug 06, 2012 | 40.49 | 40.71 | 40.33 | 40.49 | 3,159,637 | -0.04(-0.10%) |
Aug 03, 2012 | 40.56 | 40.92 | 40.41 | 40.53 | 4,727,549 | +0.41(+1.03%) |
Aug 02, 2012 | 40.30 | 40.50 | 39.89 | 40.11 | 5,627,008 | -0.47(-1.15%) |
Aug 01, 2012 | 41.04 | 41.81 | 40.45 | 40.58 | 5,186,127 | -0.29(-0.71%) |
Jul 31, 2012 | 40.83 | 41.01 | 40.68 | 40.87 | 4,551,007 | -0.04(-0.10%) |
Jul 30, 2012 | 40.84 | 41.30 | 40.79 | 40.91 | 4,562,087 | +0.11(+0.28%) |
Jul 27, 2012 | 39.90 | 40.99 | 39.85 | 40.80 | 8,661,711 | +0.30(+0.74%) |
Jul 26, 2012 | 39.88 | 40.67 | 39.64 | 40.50 | 7,383,443 | +1.57(+4.04%) |
Jul 25, 2012 | 38.97 | 39.13 | 38.67 | 38.92 | 4,375,172 | +0.06(+0.15%) |
Jul 24, 2012 | 39.13 | 39.15 | 38.65 | 38.87 | 4,694,660 | -0.26(-0.67%) |
Jul 23, 2012 | 39.29 | 39.52 | 39.06 | 39.13 | 3,933,269 | -0.42(-1.07%) |
Jul 20, 2012 | 39.93 | 40.10 | 39.47 | 39.55 | 6,685,672 | -0.42(-1.05%) |
Jul 19, 2012 | 39.84 | 40.06 | 39.56 | 39.97 | 4,043,973 | +0.13(+0.32%) |
Jul 18, 2012 | 39.73 | 40.14 | 39.65 | 39.84 | 3,684,836 | +0.05(+0.11%) |
Jul 17, 2012 | 39.65 | 39.91 | 39.59 | 39.80 | 3,908,398 | +0.30(+0.76%) |
Jul 16, 2012 | 39.77 | 39.91 | 39.49 | 39.50 | 4,871,774 | -0.41(-1.03%) |
Jul 13, 2012 | 39.25 | 40.02 | 39.25 | 39.91 | 3,764,131 | +0.70(+1.79%) |
Jul 12, 2012 | 39.24 | 39.38 | 38.97 | 39.21 | 4,737,581 | -0.08(-0.21%) |
Jul 11, 2012 | 39.42 | 39.42 | 39.12 | 39.29 | 4,393,259 | -0.03(-0.07%) |
Jul 10, 2012 | 39.54 | 39.55 | 39.24 | 39.32 | 3,415,675 | -0.14(-0.35%) |
Jul 09, 2012 | 39.57 | 39.59 | 39.28 | 39.46 | 3,373,883 | -0.01(-0.03%) |
Jul 06, 2012 | 39.40 | 39.60 | 39.33 | 39.47 | 2,586,669 | -0.14(-0.34%) |
Jul 05, 2012 | 39.52 | 39.74 | 39.33 | 39.60 | 3,251,649 | +0.02(+0.04%) |
Jul 03, 2012 | 39.24 | 39.80 | 39.18 | 39.59 | 2,761,706 | +0.34(+0.86%) |