Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.89 | 36.14 | 35.73 | 36.12 | 8,770,850 | +0.13(+0.37%) |
Sep 27, 2012 | 35.72 | 36.14 | 35.69 | 35.98 | 5,589,422 | +0.31(+0.86%) |
Sep 26, 2012 | 35.48 | 35.94 | 35.38 | 35.68 | 6,998,871 | +0.15(+0.42%) |
Sep 25, 2012 | 35.87 | 36.15 | 35.47 | 35.53 | 10,264,649 | -0.33(-0.92%) |
Sep 24, 2012 | 35.62 | 35.96 | 35.50 | 35.85 | 6,596,203 | +0.15(+0.42%) |
Sep 21, 2012 | 35.88 | 35.88 | 35.62 | 35.71 | 7,834,096 | +0.04(+0.13%) |
Sep 20, 2012 | 35.43 | 35.79 | 35.42 | 35.66 | 7,694,008 | +0.07(+0.21%) |
Sep 19, 2012 | 35.23 | 35.91 | 35.17 | 35.59 | 13,375,615 | +0.23(+0.65%) |
Sep 18, 2012 | 34.92 | 35.41 | 34.78 | 35.35 | 7,875,625 | +0.37(+1.07%) |
Sep 17, 2012 | 35.05 | 35.06 | 34.75 | 34.98 | 6,066,087 | -0.05(-0.15%) |
Sep 14, 2012 | 35.52 | 35.52 | 34.91 | 35.03 | 9,162,341 | -0.36(-1.01%) |
Sep 13, 2012 | 34.62 | 35.44 | 34.58 | 35.39 | 8,032,643 | +0.73(+2.11%) |
Sep 12, 2012 | 34.39 | 34.73 | 34.39 | 34.66 | 6,400,947 | +0.31(+0.91%) |
Sep 11, 2012 | 34.50 | 34.61 | 34.30 | 34.35 | 5,940,068 | -0.10(-0.30%) |
Sep 10, 2012 | 34.34 | 34.62 | 34.21 | 34.45 | 5,070,180 | +0.10(+0.28%) |
Sep 07, 2012 | 34.67 | 34.73 | 34.19 | 34.36 | 7,451,844 | -0.33(-0.95%) |
Sep 06, 2012 | 34.33 | 34.92 | 34.33 | 34.68 | 9,343,133 | +0.72(+2.13%) |
Sep 05, 2012 | 34.20 | 34.29 | 33.93 | 33.96 | 6,228,283 | -0.30(-0.87%) |
Sep 04, 2012 | 33.94 | 34.33 | 33.89 | 34.26 | 6,713,428 | +0.28(+0.83%) |
Aug 31, 2012 | 33.87 | 34.18 | 33.79 | 33.98 | 6,238,028 | +0.26(+0.77%) |
Aug 30, 2012 | 33.85 | 34.05 | 33.70 | 33.71 | 4,296,451 | -0.17(-0.51%) |
Aug 29, 2012 | 33.86 | 34.00 | 33.71 | 33.89 | 4,771,106 | -0.01(-0.02%) |
Aug 27, 2012 | 33.92 | 34.06 | 33.83 | 33.89 | 4,718,191 | -0.09(-0.26%) |
Aug 24, 2012 | 33.78 | 34.03 | 33.75 | 33.98 | 6,912,841 | +0.16(+0.46%) |
Aug 23, 2012 | 34.06 | 34.09 | 33.80 | 33.83 | 6,916,865 | -0.26(-0.77%) |
Aug 22, 2012 | 33.96 | 34.27 | 33.95 | 34.09 | 5,892,794 | +0.05(+0.15%) |
Aug 21, 2012 | 34.13 | 34.30 | 33.92 | 34.03 | 8,254,373 | -0.13(-0.39%) |
Aug 20, 2012 | 33.97 | 34.21 | 33.85 | 34.17 | 9,792,733 | +0.37(+1.10%) |
Aug 17, 2012 | 33.51 | 34.02 | 33.45 | 33.80 | 9,822,929 | +0.42(+1.25%) |
Aug 16, 2012 | 33.00 | 33.45 | 32.89 | 33.38 | 9,716,571 | +0.40(+1.20%) |
Aug 15, 2012 | 32.95 | 33.30 | 32.85 | 32.98 | 9,529,450 | +0.07(+0.23%) |
Aug 14, 2012 | 33.44 | 33.45 | 32.78 | 32.91 | 11,508,363 | -0.43(-1.30%) |
Aug 13, 2012 | 33.39 | 33.53 | 33.11 | 33.34 | 6,896,843 | -0.19(-0.56%) |
Aug 10, 2012 | 33.45 | 33.58 | 33.23 | 33.53 | 10,265,602 | -0.05(-0.16%) |
Aug 09, 2012 | 33.90 | 33.98 | 33.54 | 33.58 | 9,331,775 | -0.40(-1.19%) |
Aug 08, 2012 | 33.08 | 34.00 | 33.02 | 33.98 | 14,033,744 | +1.07(+3.26%) |
Aug 07, 2012 | 34.30 | 34.31 | 32.56 | 32.91 | 27,999,298 | -0.58(-1.74%) |
Aug 06, 2012 | 33.57 | 33.70 | 33.30 | 33.49 | 10,018,281 | +0.11(+0.33%) |
Aug 03, 2012 | 33.98 | 34.01 | 33.11 | 33.38 | 12,347,194 | -0.12(-0.36%) |
Aug 02, 2012 | 33.21 | 33.51 | 33.06 | 33.50 | 9,701,334 | +0.05(+0.16%) |
Aug 01, 2012 | 33.98 | 34.04 | 32.70 | 33.45 | 15,467,159 | -0.31(-0.91%) |
Jul 31, 2012 | 33.77 | 34.03 | 33.71 | 33.75 | 7,932,516 | -0.06(-0.18%) |
Jul 30, 2012 | 33.48 | 33.83 | 33.36 | 33.81 | 9,838,630 | +0.29(+0.87%) |
Jul 27, 2012 | 33.44 | 33.72 | 33.24 | 33.52 | 12,989,187 | +0.28(+0.85%) |
Jul 26, 2012 | 33.76 | 33.84 | 33.17 | 33.24 | 10,438,098 | +0.01(+0.04%) |
Jul 25, 2012 | 33.30 | 33.62 | 33.12 | 33.22 | 10,985,479 | -0.04(-0.11%) |
Jul 24, 2012 | 33.44 | 33.54 | 33.07 | 33.26 | 7,703,175 | -0.16(-0.49%) |
Jul 23, 2012 | 33.47 | 33.68 | 33.15 | 33.42 | 10,835,594 | -0.20(-0.60%) |
Jul 20, 2012 | 33.76 | 33.94 | 33.26 | 33.62 | 17,334,166 | -0.26(-0.77%) |
Jul 19, 2012 | 34.30 | 35.15 | 33.70 | 33.89 | 48,176,452 | -2.25(-6.23%) |
Jul 18, 2012 | 35.87 | 36.20 | 35.76 | 36.14 | 9,388,461 | +0.13(+0.35%) |
Jul 17, 2012 | 35.91 | 36.11 | 35.67 | 36.01 | 6,139,557 | +0.28(+0.77%) |
Jul 16, 2012 | 35.60 | 35.91 | 35.34 | 35.73 | 6,792,038 | +0.01(+0.04%) |
Jul 13, 2012 | 35.39 | 35.83 | 35.27 | 35.72 | 7,085,575 | +0.39(+1.12%) |
Jul 12, 2012 | 34.66 | 35.57 | 34.66 | 35.33 | 13,057,193 | +0.46(+1.32%) |
Jul 11, 2012 | 35.03 | 35.16 | 34.71 | 34.86 | 9,641,423 | -0.02(-0.06%) |
Jul 10, 2012 | 35.21 | 35.34 | 34.79 | 34.89 | 8,233,168 | -0.27(-0.76%) |
Jul 09, 2012 | 35.66 | 35.68 | 34.86 | 35.15 | 14,153,533 | -0.62(-1.72%) |
Jul 06, 2012 | 35.55 | 35.89 | 35.46 | 35.77 | 7,703,914 | +0.01(+0.02%) |
Jul 05, 2012 | 35.51 | 35.92 | 35.41 | 35.76 | 8,376,573 | +0.21(+0.59%) |
Jul 03, 2012 | 35.41 | 35.75 | 35.24 | 35.56 | 5,527,899 | +0.01(+0.04%) |