Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.99 | 41.19 | 40.80 | 41.12 | 1,555,345 | -0.17(-0.40%) |
Sep 27, 2012 | 41.26 | 41.51 | 41.05 | 41.29 | 1,540,985 | +0.13(+0.33%) |
Sep 26, 2012 | 41.27 | 41.54 | 40.86 | 41.15 | 1,390,516 | +0.17(+0.40%) |
Sep 25, 2012 | 41.70 | 42.00 | 40.97 | 40.99 | 918,025 | -0.59(-1.43%) |
Sep 24, 2012 | 41.65 | 42.15 | 41.55 | 41.58 | 1,205,834 | -0.27(-0.63%) |
Sep 21, 2012 | 42.01 | 42.15 | 41.77 | 41.85 | 2,329,911 | -0.02(-0.05%) |
Sep 20, 2012 | 42.52 | 42.63 | 41.82 | 41.87 | 1,252,531 | -0.82(-1.93%) |
Sep 19, 2012 | 42.82 | 42.95 | 42.54 | 42.69 | 1,466,040 | -0.07(-0.16%) |
Sep 18, 2012 | 43.04 | 43.33 | 42.61 | 42.76 | 1,388,020 | -0.32(-0.75%) |
Sep 17, 2012 | 43.30 | 43.59 | 43.07 | 43.08 | 1,036,843 | -0.25(-0.58%) |
Sep 14, 2012 | 43.38 | 43.73 | 43.26 | 43.33 | 960,752 | -0.01(-0.01%) |
Sep 13, 2012 | 42.95 | 43.38 | 42.90 | 43.34 | 1,279,586 | +0.40(+0.94%) |
Sep 12, 2012 | 43.38 | 43.38 | 42.87 | 42.94 | 996,675 | -0.30(-0.70%) |
Sep 11, 2012 | 43.48 | 43.48 | 43.02 | 43.24 | 1,157,215 | -0.07(-0.16%) |
Sep 10, 2012 | 43.95 | 44.16 | 43.18 | 43.31 | 1,188,936 | -0.59(-1.35%) |
Sep 07, 2012 | 44.12 | 44.36 | 43.83 | 43.90 | 1,216,306 | -0.13(-0.30%) |
Sep 06, 2012 | 44.05 | 44.21 | 43.92 | 44.03 | 882,786 | +0.13(+0.30%) |
Sep 05, 2012 | 44.21 | 44.34 | 43.70 | 43.90 | 1,199,452 | -0.21(-0.49%) |
Sep 04, 2012 | 43.95 | 44.23 | 43.61 | 44.12 | 1,959,655 | +0.23(+0.52%) |
Aug 31, 2012 | 44.12 | 44.28 | 43.56 | 43.89 | 4,902,702 | -0.15(-0.34%) |
Aug 30, 2012 | 44.19 | 44.25 | 43.76 | 44.04 | 1,088,502 | -0.21(-0.47%) |
Aug 29, 2012 | 44.28 | 44.35 | 44.14 | 44.25 | 1,174,953 | +0.11(+0.24%) |
Aug 27, 2012 | 44.16 | 44.35 | 43.84 | 44.14 | 777,081 | +0.01(+0.01%) |
Aug 24, 2012 | 43.96 | 44.21 | 43.73 | 44.14 | 1,056,037 | +0.20(+0.46%) |
Aug 23, 2012 | 43.53 | 44.23 | 43.47 | 43.93 | 1,054,073 | +0.32(+0.74%) |
Aug 22, 2012 | 43.49 | 43.73 | 43.17 | 43.61 | 1,331,290 | +0.08(+0.19%) |
Aug 21, 2012 | 43.71 | 43.79 | 43.44 | 43.53 | 1,184,802 | -0.03(-0.06%) |
Aug 20, 2012 | 43.38 | 43.67 | 43.26 | 43.55 | 887,652 | -0.01(-0.03%) |
Aug 17, 2012 | 43.17 | 43.69 | 42.99 | 43.57 | 1,433,797 | +0.39(+0.89%) |
Aug 16, 2012 | 42.82 | 43.21 | 42.44 | 43.18 | 1,724,475 | +0.46(+1.08%) |
Aug 15, 2012 | 42.25 | 42.72 | 42.14 | 42.72 | 1,557,263 | +0.60(+1.43%) |
Aug 14, 2012 | 42.30 | 42.55 | 42.01 | 42.12 | 842,584 | -0.05(-0.12%) |
Aug 13, 2012 | 42.05 | 42.36 | 42.00 | 42.17 | 1,034,299 | -0.15(-0.34%) |
Aug 10, 2012 | 41.87 | 42.40 | 41.73 | 42.32 | 1,072,460 | +0.28(+0.66%) |
Aug 09, 2012 | 42.06 | 42.45 | 41.91 | 42.04 | 978,489 | -0.14(-0.33%) |
Aug 08, 2012 | 42.78 | 42.85 | 42.04 | 42.18 | 1,565,736 | -0.82(-1.90%) |
Aug 07, 2012 | 44.10 | 44.19 | 42.87 | 42.99 | 1,681,642 | -1.07(-2.42%) |
Aug 06, 2012 | 44.57 | 44.57 | 43.97 | 44.06 | 778,494 | -0.32(-0.73%) |
Aug 03, 2012 | 45.34 | 45.34 | 44.19 | 44.38 | 1,191,214 | -0.33(-0.74%) |
Aug 02, 2012 | 44.26 | 44.71 | 44.12 | 44.71 | 907,554 | +0.12(+0.27%) |
Aug 01, 2012 | 45.25 | 45.51 | 44.57 | 44.59 | 702,209 | -0.49(-1.08%) |
Jul 31, 2012 | 44.86 | 45.22 | 44.80 | 45.08 | 989,567 | +0.21(+0.46%) |
Jul 30, 2012 | 44.89 | 45.09 | 44.63 | 44.87 | 576,150 | +0.03(+0.06%) |
Jul 27, 2012 | 44.80 | 45.15 | 44.71 | 44.84 | 669,243 | +0.18(+0.41%) |
Jul 26, 2012 | 45.22 | 45.36 | 44.33 | 44.66 | 1,013,957 | -0.13(-0.28%) |
Jul 25, 2012 | 44.70 | 45.05 | 44.36 | 44.79 | 818,256 | +0.12(+0.27%) |
Jul 24, 2012 | 44.83 | 44.93 | 44.44 | 44.67 | 1,078,047 | -0.15(-0.34%) |
Jul 23, 2012 | 44.23 | 44.92 | 44.14 | 44.82 | 667,894 | +0.08(+0.17%) |
Jul 20, 2012 | 44.57 | 44.96 | 44.48 | 44.74 | 952,866 | -0.19(-0.42%) |
Jul 19, 2012 | 45.25 | 45.30 | 44.41 | 44.93 | 690,836 | -0.13(-0.29%) |
Jul 18, 2012 | 45.11 | 45.24 | 44.84 | 45.07 | 675,085 | -0.19(-0.42%) |
Jul 17, 2012 | 44.81 | 45.38 | 44.57 | 45.26 | 956,364 | +0.50(+1.12%) |
Jul 16, 2012 | 44.62 | 44.92 | 44.45 | 44.76 | 909,170 | +0.13(+0.30%) |
Jul 13, 2012 | 43.97 | 44.72 | 43.91 | 44.62 | 1,041,573 | +0.66(+1.50%) |
Jul 12, 2012 | 43.02 | 44.17 | 42.92 | 43.97 | 874,346 | +0.64(+1.47%) |
Jul 11, 2012 | 43.21 | 43.35 | 42.99 | 43.33 | 950,212 | +0.07(+0.16%) |
Jul 10, 2012 | 43.80 | 43.80 | 43.06 | 43.26 | 720,235 | -0.30(-0.68%) |
Jul 09, 2012 | 43.46 | 43.64 | 42.99 | 43.55 | 770,194 | +0.14(+0.32%) |
Jul 06, 2012 | 43.07 | 43.57 | 43.06 | 43.42 | 789,713 | +0.00(+0.00%) |
Jul 05, 2012 | 43.43 | 43.68 | 43.23 | 43.42 | 483,522 | -0.01(-0.01%) |
Jul 03, 2012 | 43.44 | 43.73 | 43.23 | 43.42 | 330,496 | +0.15(+0.34%) |