Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.62 | 41.91 | 41.23 | 41.76 | 8,182,629 | -0.10(-0.24%) |
Sep 27, 2012 | 41.38 | 41.86 | 41.02 | 41.86 | 7,795,447 | +0.91(+2.22%) |
Sep 26, 2012 | 40.28 | 41.16 | 39.90 | 40.95 | 9,403,577 | +0.00(+0.00%) |
Sep 25, 2012 | 41.99 | 42.27 | 40.93 | 40.95 | 8,607,758 | -0.36(-0.87%) |
Sep 24, 2012 | 42.18 | 42.50 | 41.25 | 41.31 | 9,036,287 | -1.55(-3.62%) |
Sep 21, 2012 | 42.95 | 43.19 | 42.35 | 42.86 | 13,212,781 | +0.40(+0.94%) |
Sep 20, 2012 | 42.25 | 42.48 | 41.89 | 42.46 | 7,936,743 | -0.28(-0.66%) |
Sep 19, 2012 | 42.35 | 42.94 | 42.08 | 42.74 | 9,206,978 | +0.69(+1.64%) |
Sep 18, 2012 | 41.96 | 42.29 | 41.67 | 42.05 | 11,608,371 | -0.12(-0.28%) |
Sep 17, 2012 | 42.49 | 42.76 | 41.58 | 42.17 | 9,017,908 | -0.21(-0.50%) |
Sep 14, 2012 | 42.23 | 42.75 | 42.09 | 42.38 | 12,663,252 | +0.75(+1.80%) |
Sep 13, 2012 | 39.70 | 41.67 | 38.97 | 41.63 | 14,618,604 | +1.92(+4.84%) |
Sep 12, 2012 | 39.84 | 39.88 | 38.64 | 39.71 | 8,799,159 | +0.25(+0.63%) |
Sep 11, 2012 | 39.38 | 40.00 | 39.26 | 39.46 | 6,052,327 | +0.08(+0.20%) |
Sep 10, 2012 | 40.09 | 40.28 | 39.31 | 39.38 | 5,707,134 | -0.78(-1.94%) |
Sep 07, 2012 | 39.97 | 40.48 | 39.67 | 40.16 | 10,266,409 | +1.16(+2.97%) |
Sep 06, 2012 | 38.62 | 39.00 | 38.17 | 39.00 | 8,160,316 | +0.91(+2.39%) |
Sep 05, 2012 | 38.24 | 38.30 | 37.25 | 38.09 | 5,934,882 | -0.16(-0.42%) |
Sep 04, 2012 | 38.68 | 38.74 | 37.95 | 38.25 | 6,167,999 | -0.27(-0.70%) |
Aug 31, 2012 | 37.42 | 38.68 | 37.15 | 38.52 | 10,514,805 | +1.43(+3.86%) |
Aug 30, 2012 | 37.04 | 37.39 | 36.80 | 37.09 | 5,499,015 | +0.01(+0.03%) |
Aug 29, 2012 | 37.67 | 37.67 | 36.91 | 37.08 | 6,792,190 | -0.40(-1.07%) |
Aug 27, 2012 | 37.81 | 37.97 | 37.37 | 37.48 | 5,016,765 | -0.30(-0.79%) |
Aug 24, 2012 | 37.94 | 38.22 | 37.61 | 37.78 | 6,607,548 | -0.26(-0.68%) |
Aug 23, 2012 | 38.07 | 38.30 | 37.55 | 38.04 | 13,793,248 | +0.41(+1.09%) |
Aug 22, 2012 | 37.01 | 37.70 | 36.37 | 37.63 | 8,988,833 | +0.73(+1.98%) |
Aug 21, 2012 | 37.30 | 37.80 | 36.75 | 36.90 | 10,330,572 | +0.46(+1.26%) |
Aug 20, 2012 | 36.11 | 36.52 | 35.70 | 36.44 | 6,430,830 | +0.46(+1.28%) |
Aug 17, 2012 | 36.23 | 36.41 | 35.50 | 35.98 | 7,272,570 | -0.09(-0.25%) |
Aug 16, 2012 | 35.05 | 36.10 | 34.94 | 36.07 | 9,544,175 | +1.38(+3.98%) |
Aug 15, 2012 | 34.14 | 34.74 | 33.98 | 34.69 | 5,302,259 | +0.55(+1.61%) |
Aug 14, 2012 | 34.03 | 34.45 | 33.92 | 34.14 | 4,529,504 | -0.08(-0.23%) |
Aug 13, 2012 | 34.88 | 35.16 | 34.10 | 34.22 | 6,443,108 | -0.37(-1.07%) |
Aug 10, 2012 | 34.19 | 34.61 | 33.85 | 34.59 | 7,727,833 | +0.45(+1.32%) |
Aug 09, 2012 | 34.03 | 34.36 | 33.65 | 34.14 | 4,781,772 | +0.36(+1.07%) |
Aug 08, 2012 | 34.25 | 34.71 | 33.69 | 33.78 | 6,871,495 | -0.25(-0.73%) |
Aug 07, 2012 | 33.71 | 34.16 | 33.53 | 34.03 | 7,383,776 | +0.67(+2.01%) |
Aug 06, 2012 | 33.05 | 33.84 | 32.85 | 33.36 | 5,608,785 | +0.61(+1.86%) |
Aug 03, 2012 | 32.74 | 32.99 | 32.44 | 32.75 | 8,166,243 | +0.61(+1.90%) |
Aug 02, 2012 | 32.36 | 33.03 | 32.00 | 32.14 | 8,077,860 | -0.34(-1.05%) |
Aug 01, 2012 | 32.80 | 33.19 | 31.48 | 32.48 | 9,008,136 | -0.40(-1.22%) |
Jul 31, 2012 | 33.21 | 33.50 | 32.73 | 32.88 | 7,348,687 | -0.18(-0.54%) |
Jul 30, 2012 | 32.45 | 33.18 | 32.33 | 33.06 | 8,386,473 | +0.71(+2.19%) |
Jul 27, 2012 | 32.96 | 32.98 | 31.84 | 32.35 | 13,233,126 | -0.38(-1.16%) |
Jul 26, 2012 | 31.57 | 33.06 | 31.00 | 32.73 | 26,770,412 | -1.07(-3.17%) |
Jul 25, 2012 | 33.84 | 34.47 | 33.33 | 33.80 | 9,379,676 | +0.69(+2.08%) |
Jul 24, 2012 | 34.13 | 34.13 | 32.88 | 33.11 | 9,097,030 | -0.50(-1.49%) |
Jul 23, 2012 | 34.02 | 34.07 | 33.51 | 33.61 | 6,883,436 | -0.96(-2.78%) |
Jul 20, 2012 | 34.74 | 35.04 | 34.43 | 34.57 | 6,510,596 | -0.20(-0.58%) |
Jul 19, 2012 | 34.74 | 35.23 | 34.43 | 34.77 | 8,501,968 | +0.46(+1.34%) |
Jul 18, 2012 | 34.41 | 34.72 | 33.95 | 34.31 | 7,312,489 | -0.34(-0.98%) |
Jul 17, 2012 | 34.81 | 34.95 | 33.97 | 34.65 | 6,819,785 | -0.22(-0.63%) |
Jul 16, 2012 | 35.06 | 35.10 | 34.47 | 34.87 | 7,061,231 | +0.03(+0.09%) |
Jul 13, 2012 | 34.84 | 35.19 | 34.52 | 34.84 | 7,269,712 | +0.28(+0.81%) |
Jul 12, 2012 | 34.54 | 34.76 | 33.67 | 34.56 | 13,021,669 | -0.39(-1.12%) |
Jul 11, 2012 | 35.57 | 35.67 | 34.47 | 34.95 | 12,914,832 | -0.68(-1.91%) |
Jul 10, 2012 | 36.82 | 37.05 | 35.37 | 35.63 | 7,725,661 | -1.00(-2.73%) |
Jul 09, 2012 | 36.90 | 37.09 | 36.22 | 36.63 | 6,007,513 | -0.23(-0.62%) |
Jul 06, 2012 | 37.38 | 37.95 | 36.85 | 36.86 | 7,411,540 | -1.24(-3.25%) |
Jul 05, 2012 | 38.27 | 38.41 | 37.88 | 38.10 | 9,722,326 | -0.61(-1.58%) |
Jul 03, 2012 | 38.47 | 39.00 | 38.20 | 38.71 | 5,209,442 | +1.26(+3.36%) |