Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.42 | 41.70 | 41.24 | 41.60 | 1,293,148 | +0.09(+0.22%) |
Sep 27, 2012 | 41.69 | 41.78 | 41.40 | 41.51 | 1,103,736 | -0.14(-0.33%) |
Sep 26, 2012 | 41.54 | 41.93 | 41.54 | 41.65 | 1,163,662 | +0.13(+0.32%) |
Sep 25, 2012 | 41.63 | 41.98 | 41.51 | 41.52 | 1,260,960 | -0.07(-0.17%) |
Sep 24, 2012 | 41.11 | 41.77 | 41.00 | 41.59 | 1,342,051 | +0.50(+1.21%) |
Sep 21, 2012 | 41.44 | 41.44 | 40.80 | 41.09 | 2,297,831 | -0.22(-0.52%) |
Sep 20, 2012 | 40.99 | 41.37 | 40.99 | 41.31 | 996,737 | +0.14(+0.35%) |
Sep 19, 2012 | 40.99 | 41.21 | 40.92 | 41.16 | 993,919 | +0.23(+0.56%) |
Sep 18, 2012 | 40.96 | 41.12 | 40.79 | 40.93 | 1,058,448 | -0.08(-0.20%) |
Sep 17, 2012 | 40.97 | 41.28 | 40.84 | 41.02 | 3,101,273 | -0.02(-0.04%) |
Sep 14, 2012 | 41.23 | 41.50 | 40.96 | 41.04 | 2,206,772 | -0.25(-0.61%) |
Sep 13, 2012 | 40.26 | 41.33 | 40.26 | 41.29 | 1,373,251 | +0.59(+1.46%) |
Sep 12, 2012 | 40.67 | 40.76 | 40.30 | 40.69 | 1,818,955 | +0.02(+0.04%) |
Sep 11, 2012 | 40.89 | 40.93 | 40.60 | 40.68 | 1,323,324 | -0.24(-0.59%) |
Sep 10, 2012 | 41.55 | 41.55 | 40.88 | 40.92 | 1,465,231 | -0.03(-0.07%) |
Sep 07, 2012 | 41.44 | 41.59 | 40.85 | 40.95 | 2,533,595 | -0.62(-1.50%) |
Sep 06, 2012 | 41.40 | 41.67 | 41.26 | 41.57 | 1,308,663 | +0.56(+1.38%) |
Sep 05, 2012 | 41.34 | 41.34 | 40.89 | 41.01 | 1,200,697 | -0.19(-0.45%) |
Sep 04, 2012 | 40.92 | 41.31 | 40.83 | 41.19 | 1,761,002 | +0.32(+0.79%) |
Aug 31, 2012 | 40.95 | 41.05 | 40.66 | 40.87 | 1,530,642 | +0.04(+0.09%) |
Aug 30, 2012 | 40.91 | 41.08 | 40.76 | 40.83 | 1,019,465 | -0.20(-0.48%) |
Aug 29, 2012 | 41.16 | 41.20 | 40.87 | 41.03 | 1,557,036 | -0.10(-0.25%) |
Aug 27, 2012 | 41.14 | 41.28 | 40.93 | 41.13 | 1,396,009 | -0.13(-0.31%) |
Aug 24, 2012 | 41.04 | 41.28 | 40.88 | 41.26 | 1,307,022 | +0.23(+0.56%) |
Aug 23, 2012 | 41.32 | 41.32 | 40.84 | 41.03 | 1,260,167 | -0.18(-0.44%) |
Aug 22, 2012 | 41.44 | 41.61 | 41.07 | 41.21 | 1,595,075 | -0.23(-0.56%) |
Aug 21, 2012 | 41.71 | 41.77 | 41.44 | 41.44 | 1,331,069 | -0.26(-0.62%) |
Aug 20, 2012 | 41.72 | 41.79 | 41.50 | 41.70 | 1,348,186 | -0.01(-0.01%) |
Aug 17, 2012 | 41.86 | 42.00 | 41.46 | 41.71 | 1,660,709 | -0.09(-0.22%) |
Aug 16, 2012 | 41.89 | 42.07 | 41.68 | 41.80 | 1,676,752 | -0.14(-0.34%) |
Aug 15, 2012 | 41.85 | 42.28 | 41.58 | 41.94 | 2,430,637 | -0.74(-1.74%) |
Aug 14, 2012 | 42.94 | 43.07 | 42.60 | 42.69 | 1,917,944 | -0.12(-0.28%) |
Aug 13, 2012 | 42.99 | 42.99 | 42.61 | 42.81 | 2,219,548 | -0.26(-0.61%) |
Aug 10, 2012 | 42.69 | 43.11 | 42.62 | 43.07 | 1,050,242 | +0.28(+0.66%) |
Aug 09, 2012 | 43.17 | 43.26 | 42.75 | 42.79 | 2,156,312 | -0.50(-1.15%) |
Aug 08, 2012 | 42.84 | 43.33 | 42.55 | 43.29 | 2,859,881 | +0.47(+1.09%) |
Aug 07, 2012 | 43.09 | 43.09 | 42.64 | 42.82 | 2,729,697 | -0.03(-0.07%) |
Aug 06, 2012 | 43.32 | 43.33 | 42.81 | 42.85 | 2,321,132 | -0.30(-0.69%) |
Aug 03, 2012 | 43.01 | 43.21 | 42.79 | 43.14 | 6,118,570 | +0.52(+1.23%) |
Aug 02, 2012 | 42.90 | 43.05 | 42.33 | 42.62 | 5,008,193 | -0.44(-1.02%) |
Aug 01, 2012 | 43.20 | 43.90 | 42.81 | 43.06 | 3,973,249 | -0.06(-0.14%) |
Jul 31, 2012 | 44.21 | 44.21 | 42.91 | 43.12 | 2,516,317 | -0.23(-0.53%) |
Jul 30, 2012 | 42.96 | 43.39 | 42.91 | 43.35 | 1,678,203 | +0.28(+0.65%) |
Jul 27, 2012 | 42.54 | 43.17 | 42.54 | 43.07 | 1,673,744 | +0.65(+1.54%) |
Jul 26, 2012 | 42.40 | 42.61 | 42.15 | 42.42 | 1,290,633 | +0.40(+0.96%) |
Jul 25, 2012 | 42.27 | 42.35 | 41.86 | 42.02 | 1,339,777 | -0.11(-0.25%) |
Jul 24, 2012 | 42.25 | 42.34 | 41.95 | 42.12 | 1,828,931 | -0.01(-0.01%) |
Jul 23, 2012 | 42.17 | 42.26 | 41.77 | 42.13 | 1,509,290 | -0.18(-0.43%) |
Jul 20, 2012 | 42.33 | 42.69 | 42.14 | 42.31 | 1,600,847 | -0.09(-0.22%) |
Jul 19, 2012 | 42.36 | 42.50 | 41.95 | 42.41 | 1,436,762 | -0.03(-0.07%) |
Jul 18, 2012 | 41.81 | 42.46 | 41.74 | 42.44 | 2,105,462 | +0.63(+1.52%) |
Jul 17, 2012 | 41.50 | 41.80 | 41.23 | 41.80 | 1,467,329 | +0.32(+0.77%) |
Jul 16, 2012 | 41.27 | 41.54 | 41.22 | 41.48 | 1,399,610 | +0.18(+0.45%) |
Jul 13, 2012 | 41.23 | 41.48 | 41.15 | 41.30 | 1,546,573 | +0.08(+0.20%) |
Jul 12, 2012 | 40.93 | 41.40 | 40.83 | 41.22 | 1,770,498 | +0.17(+0.42%) |
Jul 11, 2012 | 40.39 | 41.12 | 40.39 | 41.04 | 2,103,738 | +0.69(+1.71%) |
Jul 10, 2012 | 40.33 | 40.58 | 40.29 | 40.36 | 1,054,480 | +0.02(+0.04%) |
Jul 09, 2012 | 40.29 | 40.51 | 40.19 | 40.34 | 1,222,048 | +0.06(+0.15%) |
Jul 06, 2012 | 40.08 | 40.40 | 40.07 | 40.28 | 1,153,902 | -0.04(-0.09%) |
Jul 05, 2012 | 40.53 | 40.62 | 40.31 | 40.31 | 1,467,797 | -0.35(-0.86%) |
Jul 03, 2012 | 40.68 | 40.80 | 40.42 | 40.66 | 874,211 | -0.03(-0.07%) |