Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.43 | 38.75 | 38.17 | 38.33 | 42,032,732 | -0.03(-0.09%) |
Sep 27, 2012 | 37.53 | 38.58 | 37.35 | 38.36 | 39,810,664 | +1.06(+2.85%) |
Sep 26, 2012 | 37.40 | 37.55 | 37.25 | 37.30 | 24,367,100 | -0.35(-0.94%) |
Sep 25, 2012 | 37.79 | 38.25 | 37.63 | 37.65 | 27,849,806 | -0.08(-0.22%) |
Sep 24, 2012 | 37.80 | 37.89 | 37.63 | 37.74 | 21,802,724 | -0.29(-0.75%) |
Sep 21, 2012 | 38.06 | 38.29 | 37.91 | 38.02 | 39,450,008 | +0.17(+0.45%) |
Sep 20, 2012 | 37.45 | 37.92 | 37.33 | 37.85 | 25,879,932 | +1.38(+3.77%) |
Sep 19, 2012 | 36.27 | 36.58 | 36.19 | 36.48 | 24,879,264 | +0.31(+0.85%) |
Sep 18, 2012 | 35.76 | 36.17 | 35.71 | 36.17 | 23,876,154 | +0.31(+0.86%) |
Sep 17, 2012 | 35.67 | 35.86 | 35.62 | 35.86 | 48,748,792 | -0.10(-0.27%) |
Sep 14, 2012 | 36.11 | 36.38 | 35.75 | 35.96 | 61,598,320 | +0.15(+0.41%) |
Sep 13, 2012 | 35.41 | 36.17 | 35.37 | 35.81 | 68,688,584 | +0.21(+0.59%) |
Sep 12, 2012 | 35.24 | 35.67 | 35.23 | 35.60 | 26,442,916 | +0.49(+1.39%) |
Sep 11, 2012 | 34.95 | 35.28 | 34.80 | 35.11 | 20,655,270 | +0.18(+0.51%) |
Sep 10, 2012 | 34.93 | 35.21 | 34.85 | 34.93 | 20,703,852 | -0.18(-0.51%) |
Sep 07, 2012 | 34.67 | 35.11 | 34.64 | 35.11 | 22,369,818 | +0.46(+1.31%) |
Sep 06, 2012 | 33.94 | 34.67 | 33.91 | 34.66 | 32,690,600 | +1.07(+3.20%) |
Sep 05, 2012 | 33.42 | 33.78 | 33.36 | 33.58 | 20,310,962 | +0.23(+0.68%) |
Sep 04, 2012 | 33.55 | 33.65 | 33.31 | 33.36 | 23,471,788 | -0.33(-0.97%) |
Aug 31, 2012 | 33.76 | 33.88 | 33.52 | 33.68 | 18,252,958 | +0.11(+0.34%) |
Aug 30, 2012 | 33.70 | 33.80 | 33.54 | 33.57 | 13,057,072 | -0.29(-0.86%) |
Aug 29, 2012 | 33.86 | 34.07 | 33.84 | 33.86 | 12,251,752 | -0.05(-0.14%) |
Aug 27, 2012 | 33.86 | 34.07 | 33.81 | 33.91 | 17,693,286 | +0.08(+0.24%) |
Aug 24, 2012 | 33.49 | 33.99 | 33.42 | 33.83 | 18,040,644 | +0.26(+0.78%) |
Aug 23, 2012 | 33.73 | 33.81 | 33.55 | 33.57 | 22,466,400 | -0.23(-0.67%) |
Aug 22, 2012 | 33.78 | 33.94 | 33.68 | 33.80 | 17,226,680 | -0.11(-0.34%) |
Aug 21, 2012 | 34.10 | 34.23 | 33.83 | 33.91 | 18,715,912 | -0.13(-0.38%) |
Aug 20, 2012 | 34.07 | 34.19 | 33.88 | 34.04 | 16,838,528 | -0.11(-0.33%) |
Aug 17, 2012 | 34.32 | 34.32 | 34.06 | 34.15 | 18,466,100 | -0.08(-0.24%) |
Aug 16, 2012 | 33.94 | 34.38 | 33.86 | 34.23 | 20,658,436 | +0.15(+0.43%) |
Aug 15, 2012 | 33.93 | 34.20 | 33.81 | 34.09 | 17,751,342 | +0.03(+0.10%) |
Aug 14, 2012 | 34.28 | 34.33 | 33.99 | 34.06 | 18,504,548 | -0.08(-0.24%) |
Aug 13, 2012 | 34.22 | 34.25 | 33.96 | 34.14 | 16,523,743 | -0.18(-0.52%) |
Aug 10, 2012 | 34.15 | 34.32 | 34.06 | 34.32 | 15,014,550 | +0.06(+0.19%) |
Aug 09, 2012 | 34.06 | 34.35 | 34.06 | 34.25 | 19,159,170 | +0.08(+0.24%) |
Aug 08, 2012 | 34.23 | 34.30 | 33.99 | 34.17 | 19,888,280 | -0.18(-0.52%) |
Aug 07, 2012 | 34.38 | 34.46 | 34.30 | 34.35 | 19,131,884 | +0.24(+0.72%) |
Aug 06, 2012 | 34.10 | 34.45 | 33.99 | 34.10 | 21,004,074 | +0.02(+0.05%) |
Aug 03, 2012 | 33.86 | 34.15 | 33.78 | 34.09 | 23,298,950 | +0.72(+2.14%) |
Aug 02, 2012 | 33.37 | 33.67 | 32.85 | 33.37 | 27,054,462 | -0.34(-1.01%) |
Aug 01, 2012 | 33.93 | 34.07 | 33.68 | 33.71 | 21,971,974 | -0.03(-0.10%) |
Jul 31, 2012 | 33.75 | 33.97 | 33.75 | 33.75 | 23,566,690 | -0.08(-0.24%) |
Jul 30, 2012 | 33.81 | 34.01 | 33.65 | 33.83 | 27,665,214 | -0.20(-0.57%) |
Jul 27, 2012 | 33.55 | 34.15 | 33.44 | 34.02 | 49,368,648 | +0.59(+1.75%) |
Jul 26, 2012 | 32.85 | 33.67 | 32.79 | 33.44 | 34,936,516 | +0.91(+2.80%) |
Jul 25, 2012 | 32.62 | 32.79 | 32.49 | 32.53 | 26,185,908 | +0.05(+0.15%) |
Jul 24, 2012 | 32.62 | 32.67 | 32.10 | 32.48 | 33,749,956 | -0.20(-0.60%) |
Jul 23, 2012 | 31.81 | 32.74 | 31.75 | 32.67 | 37,804,804 | +0.36(+1.11%) |
Jul 20, 2012 | 32.35 | 33.13 | 31.63 | 32.32 | 71,364,808 | +0.11(+0.35%) |
Jul 19, 2012 | 32.43 | 32.43 | 31.94 | 32.20 | 25,775,300 | -0.06(-0.20%) |
Jul 18, 2012 | 31.96 | 32.30 | 31.86 | 32.27 | 24,155,150 | +0.20(+0.61%) |
Jul 17, 2012 | 31.94 | 32.28 | 31.60 | 32.07 | 31,936,726 | +0.21(+0.66%) |
Jul 16, 2012 | 31.73 | 31.89 | 31.60 | 31.86 | 21,993,960 | -0.29(-0.91%) |
Jul 13, 2012 | 31.73 | 32.32 | 31.65 | 32.15 | 19,880,402 | +0.54(+1.70%) |
Jul 12, 2012 | 31.71 | 31.94 | 31.49 | 31.62 | 30,833,828 | -0.39(-1.22%) |
Jul 11, 2012 | 32.01 | 32.19 | 31.78 | 32.01 | 26,285,892 | +0.10(+0.31%) |
Jul 10, 2012 | 32.59 | 32.64 | 31.71 | 31.91 | 33,567,240 | -0.68(-2.10%) |
Jul 09, 2012 | 32.51 | 32.59 | 32.38 | 32.59 | 20,277,332 | +0.07(+0.20%) |
Jul 06, 2012 | 32.79 | 32.95 | 32.45 | 32.53 | 34,587,040 | -0.54(-1.62%) |
Jul 05, 2012 | 33.08 | 33.31 | 33.00 | 33.06 | 17,852,296 | -0.16(-0.49%) |
Jul 03, 2012 | 33.15 | 33.34 | 33.06 | 33.23 | 13,064,395 | -0.10(-0.29%) |