Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.23 | 43.31 | 41.99 | 42.78 | 1,725,405 | -1.09(-2.48%) |
Sep 27, 2012 | 43.69 | 44.13 | 43.25 | 43.87 | 378,294 | +0.26(+0.60%) |
Sep 26, 2012 | 43.44 | 43.66 | 42.60 | 43.61 | 371,244 | +0.28(+0.64%) |
Sep 25, 2012 | 44.05 | 44.45 | 43.32 | 43.33 | 502,007 | -0.60(-1.36%) |
Sep 24, 2012 | 43.89 | 44.28 | 43.65 | 43.93 | 314,800 | -0.14(-0.31%) |
Sep 21, 2012 | 44.48 | 44.52 | 43.92 | 44.06 | 592,483 | -0.17(-0.38%) |
Sep 20, 2012 | 44.17 | 44.51 | 43.47 | 44.23 | 375,897 | -0.21(-0.48%) |
Sep 19, 2012 | 44.50 | 44.71 | 44.09 | 44.44 | 306,939 | +0.02(+0.05%) |
Sep 18, 2012 | 44.95 | 44.95 | 44.06 | 44.42 | 359,335 | -0.56(-1.25%) |
Sep 17, 2012 | 44.97 | 45.14 | 44.58 | 44.98 | 333,613 | +0.02(+0.04%) |
Sep 14, 2012 | 45.19 | 45.48 | 44.97 | 44.97 | 674,594 | -0.20(-0.44%) |
Sep 13, 2012 | 44.91 | 45.75 | 44.75 | 45.17 | 785,288 | +0.20(+0.44%) |
Sep 12, 2012 | 44.98 | 45.35 | 44.56 | 44.97 | 534,588 | +0.02(+0.04%) |
Sep 11, 2012 | 45.09 | 45.29 | 44.70 | 44.95 | 467,628 | -0.19(-0.42%) |
Sep 10, 2012 | 44.96 | 45.38 | 44.90 | 45.14 | 660,037 | +0.03(+0.07%) |
Sep 07, 2012 | 45.30 | 45.76 | 44.97 | 45.11 | 574,237 | -0.53(-1.17%) |
Sep 06, 2012 | 45.13 | 45.79 | 45.10 | 45.64 | 539,380 | +0.69(+1.54%) |
Sep 05, 2012 | 45.27 | 45.45 | 44.83 | 44.95 | 1,085,223 | +0.06(+0.12%) |
Sep 04, 2012 | 44.32 | 45.19 | 44.14 | 44.90 | 831,122 | +0.63(+1.42%) |
Aug 31, 2012 | 44.16 | 44.33 | 43.50 | 44.27 | 411,955 | +0.32(+0.72%) |
Aug 30, 2012 | 44.02 | 44.17 | 43.74 | 43.95 | 414,114 | -0.16(-0.36%) |
Aug 29, 2012 | 44.25 | 44.41 | 43.94 | 44.11 | 454,647 | +0.46(+1.06%) |
Aug 27, 2012 | 43.44 | 43.98 | 43.01 | 43.65 | 695,984 | +0.41(+0.96%) |
Aug 24, 2012 | 42.37 | 43.41 | 42.31 | 43.24 | 462,950 | +0.75(+1.76%) |
Aug 23, 2012 | 42.61 | 42.84 | 42.16 | 42.49 | 582,874 | -0.28(-0.65%) |
Aug 22, 2012 | 42.20 | 42.87 | 41.98 | 42.77 | 521,429 | +0.57(+1.36%) |
Aug 21, 2012 | 41.88 | 42.39 | 41.51 | 42.20 | 473,412 | +0.35(+0.84%) |
Aug 20, 2012 | 42.46 | 42.58 | 41.60 | 41.85 | 388,615 | -0.61(-1.44%) |
Aug 17, 2012 | 42.01 | 42.51 | 41.98 | 42.46 | 458,982 | +0.45(+1.06%) |
Aug 16, 2012 | 41.90 | 42.34 | 41.68 | 42.01 | 497,853 | +0.19(+0.46%) |
Aug 15, 2012 | 41.41 | 41.94 | 41.40 | 41.82 | 403,019 | +0.19(+0.46%) |
Aug 14, 2012 | 41.64 | 41.98 | 41.44 | 41.63 | 588,625 | +0.27(+0.65%) |
Aug 13, 2012 | 41.07 | 41.36 | 40.52 | 41.36 | 409,485 | +0.18(+0.44%) |
Aug 10, 2012 | 41.21 | 41.46 | 40.87 | 41.18 | 441,138 | -0.30(-0.73%) |
Aug 09, 2012 | 40.92 | 41.67 | 40.65 | 41.48 | 746,434 | +0.27(+0.66%) |
Aug 08, 2012 | 41.22 | 41.59 | 41.08 | 41.21 | 515,715 | -0.10(-0.25%) |
Aug 07, 2012 | 41.24 | 42.09 | 41.23 | 41.31 | 1,102,856 | +0.41(+1.01%) |
Aug 06, 2012 | 40.49 | 41.06 | 40.39 | 40.90 | 843,458 | +0.53(+1.32%) |
Aug 03, 2012 | 40.34 | 40.69 | 40.08 | 40.37 | 602,956 | +0.55(+1.38%) |
Aug 02, 2012 | 39.11 | 39.92 | 38.68 | 39.82 | 1,095,475 | +0.37(+0.95%) |
Aug 01, 2012 | 40.50 | 40.75 | 39.24 | 39.45 | 837,863 | -0.82(-2.03%) |
Jul 31, 2012 | 41.00 | 41.08 | 39.96 | 40.26 | 752,106 | -1.05(-2.54%) |
Jul 30, 2012 | 41.18 | 41.36 | 40.66 | 41.31 | 1,065,367 | +0.17(+0.43%) |
Jul 27, 2012 | 40.65 | 41.37 | 40.22 | 41.14 | 1,333,220 | +0.69(+1.71%) |
Jul 26, 2012 | 41.53 | 42.21 | 40.01 | 40.45 | 1,659,058 | +0.44(+1.09%) |
Jul 25, 2012 | 40.34 | 41.82 | 39.73 | 40.01 | 3,571,372 | -1.42(-3.43%) |
Jul 24, 2012 | 42.07 | 42.51 | 41.34 | 41.43 | 1,319,273 | -0.61(-1.46%) |
Jul 23, 2012 | 41.61 | 42.23 | 40.77 | 42.04 | 833,980 | -0.37(-0.86%) |
Jul 20, 2012 | 42.69 | 42.79 | 42.28 | 42.41 | 353,673 | -0.55(-1.28%) |
Jul 19, 2012 | 43.05 | 43.34 | 42.88 | 42.96 | 441,236 | +0.22(+0.52%) |
Jul 18, 2012 | 41.85 | 43.01 | 41.80 | 42.74 | 636,197 | +0.78(+1.86%) |
Jul 17, 2012 | 42.13 | 42.30 | 41.56 | 41.96 | 1,405,833 | +0.07(+0.17%) |
Jul 16, 2012 | 42.24 | 42.25 | 41.68 | 41.89 | 577,315 | -0.41(-0.96%) |
Jul 13, 2012 | 42.28 | 42.97 | 42.08 | 42.29 | 483,344 | +0.21(+0.49%) |
Jul 12, 2012 | 41.40 | 42.37 | 40.88 | 42.08 | 699,887 | +0.44(+1.05%) |
Jul 11, 2012 | 42.48 | 42.55 | 41.12 | 41.65 | 948,543 | -0.87(-2.06%) |
Jul 10, 2012 | 43.50 | 44.01 | 42.30 | 42.52 | 866,944 | -0.95(-2.18%) |
Jul 09, 2012 | 43.16 | 44.00 | 43.16 | 43.47 | 826,905 | +0.35(+0.81%) |
Jul 06, 2012 | 43.58 | 43.98 | 43.09 | 43.12 | 737,642 | -0.95(-2.16%) |
Jul 05, 2012 | 42.75 | 44.51 | 42.68 | 44.07 | 1,294,396 | +1.18(+2.76%) |
Jul 03, 2012 | 42.06 | 43.13 | 42.06 | 42.89 | 317,686 | +0.83(+1.97%) |