Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.22 | 42.44 | 41.74 | 42.38 | 1,638,498 | +0.01(+0.03%) |
Sep 27, 2012 | 42.20 | 42.49 | 41.93 | 42.37 | 1,043,053 | +0.48(+1.13%) |
Sep 26, 2012 | 42.19 | 42.24 | 41.74 | 41.89 | 1,624,925 | -0.25(-0.60%) |
Sep 25, 2012 | 42.93 | 43.18 | 42.13 | 42.14 | 1,388,604 | -0.79(-1.84%) |
Sep 24, 2012 | 42.83 | 43.24 | 42.55 | 42.93 | 1,045,165 | +0.01(+0.03%) |
Sep 21, 2012 | 43.31 | 43.45 | 42.91 | 42.92 | 1,881,111 | -0.17(-0.40%) |
Sep 20, 2012 | 42.99 | 43.17 | 42.63 | 43.10 | 1,200,207 | -0.06(-0.15%) |
Sep 19, 2012 | 43.39 | 43.45 | 42.99 | 43.16 | 1,187,372 | -0.05(-0.12%) |
Sep 18, 2012 | 43.26 | 43.60 | 43.08 | 43.21 | 1,775,861 | -0.36(-0.82%) |
Sep 17, 2012 | 43.91 | 44.03 | 43.34 | 43.57 | 1,906,069 | -0.49(-1.12%) |
Sep 14, 2012 | 42.79 | 44.17 | 42.79 | 44.06 | 2,479,152 | +1.02(+2.38%) |
Sep 13, 2012 | 41.88 | 43.08 | 41.54 | 43.03 | 2,729,198 | +0.61(+1.44%) |
Sep 12, 2012 | 42.41 | 42.71 | 42.27 | 42.43 | 1,023,404 | +0.20(+0.48%) |
Sep 11, 2012 | 42.23 | 42.45 | 42.12 | 42.22 | 1,138,660 | +0.11(+0.25%) |
Sep 10, 2012 | 42.20 | 42.60 | 42.07 | 42.12 | 1,165,375 | -0.10(-0.24%) |
Sep 07, 2012 | 42.36 | 42.66 | 42.06 | 42.22 | 1,674,454 | +0.07(+0.17%) |
Sep 06, 2012 | 40.95 | 42.24 | 40.95 | 42.14 | 1,678,046 | +1.31(+3.21%) |
Sep 05, 2012 | 41.16 | 41.43 | 40.70 | 40.83 | 1,544,861 | -0.45(-1.09%) |
Sep 04, 2012 | 40.93 | 41.34 | 40.86 | 41.28 | 1,124,797 | +0.37(+0.90%) |
Aug 31, 2012 | 40.96 | 41.27 | 40.69 | 40.91 | 979,849 | +0.04(+0.10%) |
Aug 30, 2012 | 40.55 | 41.05 | 40.39 | 40.87 | 975,001 | +0.00(+0.00%) |
Aug 29, 2012 | 41.42 | 41.44 | 40.81 | 40.87 | 2,256,002 | -0.32(-0.78%) |
Aug 27, 2012 | 41.92 | 41.94 | 41.15 | 41.19 | 890,115 | -0.58(-1.39%) |
Aug 24, 2012 | 40.91 | 41.86 | 40.81 | 41.77 | 1,397,938 | +0.72(+1.75%) |
Aug 23, 2012 | 41.29 | 41.31 | 40.93 | 41.05 | 855,015 | -0.34(-0.82%) |
Aug 22, 2012 | 41.38 | 41.48 | 41.03 | 41.39 | 974,611 | -0.05(-0.11%) |
Aug 21, 2012 | 41.37 | 41.95 | 41.29 | 41.44 | 1,067,185 | +0.09(+0.23%) |
Aug 20, 2012 | 41.39 | 41.51 | 41.01 | 41.35 | 1,092,561 | -0.19(-0.45%) |
Aug 17, 2012 | 41.80 | 41.95 | 41.24 | 41.53 | 1,209,353 | -0.19(-0.45%) |
Aug 16, 2012 | 40.89 | 41.80 | 40.79 | 41.72 | 1,649,536 | +0.70(+1.70%) |
Aug 15, 2012 | 40.57 | 41.05 | 40.53 | 41.02 | 626,072 | +0.38(+0.93%) |
Aug 14, 2012 | 40.77 | 40.91 | 40.54 | 40.64 | 817,076 | -0.03(-0.07%) |
Aug 13, 2012 | 40.55 | 40.71 | 40.07 | 40.67 | 919,997 | +0.09(+0.23%) |
Aug 10, 2012 | 40.56 | 40.68 | 40.26 | 40.57 | 1,053,840 | -0.06(-0.15%) |
Aug 09, 2012 | 40.57 | 40.83 | 40.35 | 40.63 | 1,104,139 | +0.16(+0.39%) |
Aug 08, 2012 | 40.90 | 41.05 | 40.43 | 40.47 | 1,587,140 | -0.58(-1.41%) |
Aug 07, 2012 | 40.55 | 41.45 | 40.48 | 41.05 | 1,129,599 | +0.66(+1.63%) |
Aug 06, 2012 | 40.61 | 40.77 | 40.29 | 40.39 | 1,438,817 | -0.10(-0.25%) |
Aug 03, 2012 | 40.19 | 40.63 | 40.03 | 40.49 | 1,576,290 | +1.13(+2.86%) |
Aug 02, 2012 | 39.62 | 39.91 | 38.97 | 39.37 | 2,047,624 | -0.70(-1.75%) |
Aug 01, 2012 | 40.81 | 40.84 | 40.02 | 40.07 | 1,940,523 | -0.39(-0.95%) |
Jul 31, 2012 | 39.98 | 40.62 | 39.87 | 40.45 | 2,177,701 | +0.35(+0.88%) |
Jul 30, 2012 | 40.66 | 40.94 | 40.01 | 40.10 | 2,829,240 | -0.69(-1.68%) |
Jul 27, 2012 | 40.30 | 41.06 | 40.05 | 40.79 | 1,963,041 | +1.00(+2.51%) |
Jul 26, 2012 | 39.96 | 40.25 | 39.45 | 39.79 | 2,603,630 | +0.52(+1.32%) |
Jul 25, 2012 | 39.32 | 39.78 | 39.18 | 39.27 | 3,334,639 | -1.14(-2.82%) |
Jul 24, 2012 | 40.79 | 40.79 | 39.95 | 40.41 | 2,118,730 | -0.29(-0.72%) |
Jul 23, 2012 | 40.20 | 40.95 | 39.90 | 40.70 | 1,502,633 | -0.23(-0.57%) |
Jul 20, 2012 | 41.45 | 41.69 | 40.91 | 40.93 | 3,779,968 | -0.82(-1.96%) |
Jul 19, 2012 | 41.85 | 42.22 | 41.61 | 41.75 | 1,954,403 | -0.17(-0.40%) |
Jul 18, 2012 | 41.15 | 41.98 | 41.15 | 41.92 | 1,790,625 | +0.58(+1.40%) |
Jul 17, 2012 | 41.49 | 41.74 | 40.69 | 41.34 | 1,399,196 | +0.15(+0.37%) |
Jul 16, 2012 | 41.51 | 41.64 | 41.07 | 41.19 | 1,419,928 | -0.63(-1.50%) |
Jul 13, 2012 | 40.48 | 41.93 | 40.34 | 41.81 | 2,625,131 | +1.61(+4.01%) |
Jul 12, 2012 | 40.09 | 40.39 | 39.83 | 40.20 | 2,221,818 | -0.37(-0.92%) |
Jul 11, 2012 | 40.19 | 40.68 | 40.10 | 40.57 | 1,615,475 | +0.41(+1.01%) |
Jul 10, 2012 | 41.52 | 41.80 | 40.03 | 40.17 | 2,806,863 | -0.95(-2.30%) |
Jul 09, 2012 | 41.21 | 41.21 | 40.81 | 41.11 | 1,438,638 | -0.05(-0.13%) |
Jul 06, 2012 | 41.00 | 41.29 | 40.77 | 41.17 | 1,447,793 | -0.40(-0.96%) |
Jul 05, 2012 | 41.88 | 42.03 | 41.52 | 41.56 | 1,458,222 | -0.47(-1.11%) |
Jul 03, 2012 | 41.98 | 42.20 | 41.76 | 42.03 | 987,898 | +0.06(+0.14%) |