Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.37 | 38.41 | 37.95 | 38.01 | 60,323,440 | -0.77(-1.98%) |
Sep 27, 2012 | 38.58 | 38.92 | 38.46 | 38.78 | 28,890,420 | +0.46(+1.20%) |
Sep 26, 2012 | 38.40 | 38.45 | 38.17 | 38.32 | 30,899,440 | -0.39(-1.01%) |
Sep 25, 2012 | 39.08 | 39.26 | 38.71 | 38.71 | 29,628,808 | -0.27(-0.69%) |
Sep 24, 2012 | 38.81 | 39.07 | 38.77 | 38.98 | 22,548,884 | -0.14(-0.36%) |
Sep 21, 2012 | 39.35 | 39.38 | 39.10 | 39.12 | 30,093,002 | +0.03(+0.06%) |
Sep 20, 2012 | 38.85 | 39.12 | 38.74 | 39.10 | 30,294,290 | -0.25(-0.64%) |
Sep 19, 2012 | 39.25 | 39.43 | 39.12 | 39.35 | 23,972,124 | +0.16(+0.42%) |
Sep 18, 2012 | 39.13 | 39.27 | 39.05 | 39.18 | 23,277,816 | -0.16(-0.42%) |
Sep 17, 2012 | 39.51 | 39.59 | 39.25 | 39.35 | 20,707,636 | -0.21(-0.53%) |
Sep 14, 2012 | 39.58 | 39.86 | 39.50 | 39.55 | 50,452,496 | +0.39(+1.00%) |
Sep 13, 2012 | 38.54 | 39.34 | 38.42 | 39.16 | 30,192,534 | +0.58(+1.52%) |
Sep 12, 2012 | 38.65 | 38.67 | 38.44 | 38.58 | 20,539,864 | +0.25(+0.65%) |
Sep 11, 2012 | 38.06 | 38.44 | 38.06 | 38.33 | 21,496,164 | +0.43(+1.14%) |
Sep 10, 2012 | 38.05 | 38.15 | 37.84 | 37.90 | 17,891,092 | -0.30(-0.79%) |
Sep 07, 2012 | 38.05 | 38.30 | 38.02 | 38.20 | 23,996,296 | +0.56(+1.50%) |
Sep 06, 2012 | 37.02 | 37.73 | 37.02 | 37.64 | 33,040,984 | +0.91(+2.49%) |
Sep 05, 2012 | 36.82 | 36.88 | 36.66 | 36.72 | 24,205,386 | -0.10(-0.27%) |
Sep 04, 2012 | 36.92 | 36.96 | 36.67 | 36.82 | 33,271,860 | -0.19(-0.50%) |
Aug 31, 2012 | 37.14 | 37.25 | 36.81 | 37.01 | 37,634,312 | +0.32(+0.88%) |
Aug 30, 2012 | 37.03 | 37.05 | 36.69 | 36.69 | 33,902,596 | -0.55(-1.48%) |
Aug 29, 2012 | 37.32 | 37.37 | 37.18 | 37.24 | 15,920,237 | -0.15(-0.40%) |
Aug 27, 2012 | 37.47 | 37.58 | 37.34 | 37.39 | 17,316,708 | +0.02(+0.06%) |
Aug 24, 2012 | 37.16 | 37.56 | 37.09 | 37.37 | 22,087,214 | -0.06(-0.15%) |
Aug 23, 2012 | 37.49 | 37.60 | 37.35 | 37.42 | 22,591,680 | -0.22(-0.57%) |
Aug 22, 2012 | 37.36 | 37.72 | 37.32 | 37.64 | 17,420,256 | -0.04(-0.11%) |
Aug 21, 2012 | 37.77 | 37.96 | 37.57 | 37.68 | 27,174,160 | +0.22(+0.57%) |
Aug 20, 2012 | 37.41 | 37.50 | 37.25 | 37.47 | 14,035,625 | -0.04(-0.11%) |
Aug 17, 2012 | 37.52 | 37.56 | 37.35 | 37.51 | 24,042,150 | +0.05(+0.13%) |
Aug 16, 2012 | 37.19 | 37.52 | 37.08 | 37.46 | 18,819,850 | +0.46(+1.24%) |
Aug 15, 2012 | 36.99 | 37.10 | 36.95 | 37.00 | 19,583,470 | -0.11(-0.29%) |
Aug 14, 2012 | 37.13 | 37.19 | 37.02 | 37.11 | 14,793,512 | +0.09(+0.23%) |
Aug 13, 2012 | 37.10 | 37.21 | 36.90 | 37.02 | 21,360,796 | -0.18(-0.48%) |
Aug 10, 2012 | 36.84 | 37.20 | 36.76 | 37.20 | 21,283,656 | +0.06(+0.17%) |
Aug 09, 2012 | 37.03 | 37.26 | 36.99 | 37.14 | 16,986,470 | +0.02(+0.06%) |
Aug 08, 2012 | 36.93 | 37.19 | 36.92 | 37.12 | 18,810,538 | -0.02(-0.06%) |
Aug 07, 2012 | 37.14 | 37.33 | 37.10 | 37.14 | 24,610,610 | +0.31(+0.84%) |
Aug 06, 2012 | 36.73 | 36.95 | 36.67 | 36.83 | 20,396,358 | +0.26(+0.71%) |
Aug 03, 2012 | 36.14 | 36.67 | 36.11 | 36.57 | 36,850,508 | +1.20(+3.41%) |
Aug 02, 2012 | 35.48 | 35.79 | 35.10 | 35.37 | 32,373,470 | -0.50(-1.40%) |
Aug 01, 2012 | 36.11 | 36.18 | 35.85 | 35.87 | 24,750,554 | +0.01(+0.02%) |
Jul 31, 2012 | 36.05 | 36.15 | 35.85 | 35.86 | 53,610,892 | -0.22(-0.62%) |
Jul 30, 2012 | 35.93 | 36.20 | 35.92 | 36.08 | 34,647,692 | -0.04(-0.12%) |
Jul 27, 2012 | 35.72 | 36.28 | 35.64 | 36.13 | 33,649,704 | +0.75(+2.11%) |
Jul 26, 2012 | 35.27 | 35.66 | 35.19 | 35.38 | 25,343,694 | +1.05(+3.05%) |
Jul 25, 2012 | 34.46 | 34.51 | 34.16 | 34.33 | 14,161,203 | +0.18(+0.54%) |
Jul 24, 2012 | 34.48 | 34.51 | 33.92 | 34.15 | 26,435,220 | -0.38(-1.09%) |
Jul 23, 2012 | 34.31 | 34.61 | 34.18 | 34.53 | 22,424,014 | -0.72(-2.05%) |
Jul 20, 2012 | 35.43 | 35.46 | 35.17 | 35.25 | 33,692,788 | -0.85(-2.35%) |
Jul 19, 2012 | 35.95 | 36.16 | 35.86 | 36.10 | 19,575,024 | +0.33(+0.92%) |
Jul 18, 2012 | 35.37 | 35.80 | 35.35 | 35.77 | 18,945,310 | +0.28(+0.79%) |
Jul 17, 2012 | 35.49 | 35.58 | 35.04 | 35.49 | 23,923,722 | +0.10(+0.29%) |
Jul 16, 2012 | 35.29 | 35.50 | 35.12 | 35.38 | 17,020,576 | -0.01(-0.03%) |
Jul 13, 2012 | 34.92 | 35.46 | 34.91 | 35.39 | 17,586,394 | +0.49(+1.42%) |
Jul 12, 2012 | 34.79 | 35.01 | 34.59 | 34.90 | 29,846,526 | -0.35(-1.00%) |
Jul 11, 2012 | 35.31 | 35.40 | 35.04 | 35.25 | 27,074,140 | +0.11(+0.31%) |
Jul 10, 2012 | 35.54 | 35.60 | 35.05 | 35.14 | 27,921,832 | -0.24(-0.67%) |
Jul 09, 2012 | 35.27 | 35.39 | 35.12 | 35.38 | 22,745,770 | -0.08(-0.22%) |
Jul 06, 2012 | 35.48 | 35.55 | 35.24 | 35.46 | 21,019,756 | -0.34(-0.94%) |
Jul 05, 2012 | 35.83 | 35.91 | 35.62 | 35.80 | 20,063,484 | -0.60(-1.66%) |
Jul 03, 2012 | 36.07 | 36.43 | 36.06 | 36.40 | 16,975,364 | +0.33(+0.91%) |