Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.36 | 44.72 | 44.00 | 44.58 | 3,272,312 | -0.04(-0.09%) |
Sep 27, 2012 | 43.83 | 44.77 | 43.63 | 44.62 | 3,121,086 | +1.14(+2.61%) |
Sep 26, 2012 | 44.27 | 44.27 | 43.04 | 43.48 | 5,686,794 | -1.00(-2.24%) |
Sep 25, 2012 | 45.63 | 45.97 | 44.46 | 44.48 | 3,657,172 | -0.98(-2.15%) |
Sep 24, 2012 | 45.49 | 45.72 | 45.14 | 45.46 | 3,197,001 | -0.71(-1.55%) |
Sep 21, 2012 | 46.41 | 46.74 | 46.07 | 46.17 | 4,382,589 | +0.17(+0.36%) |
Sep 20, 2012 | 45.49 | 46.06 | 45.02 | 46.01 | 3,241,600 | +0.28(+0.62%) |
Sep 19, 2012 | 45.60 | 46.02 | 45.34 | 45.73 | 4,865,807 | -0.33(-0.72%) |
Sep 18, 2012 | 45.86 | 46.18 | 45.37 | 46.06 | 2,835,085 | +0.01(+0.02%) |
Sep 17, 2012 | 46.26 | 46.83 | 45.73 | 46.05 | 3,536,722 | -0.47(-1.02%) |
Sep 14, 2012 | 46.27 | 47.58 | 46.27 | 46.52 | 6,127,068 | +0.38(+0.83%) |
Sep 13, 2012 | 45.53 | 46.67 | 44.88 | 46.14 | 5,194,419 | +0.76(+1.68%) |
Sep 12, 2012 | 45.43 | 45.56 | 44.91 | 45.38 | 3,535,693 | +0.16(+0.35%) |
Sep 11, 2012 | 44.66 | 45.30 | 44.33 | 45.22 | 4,740,923 | +1.21(+2.75%) |
Sep 10, 2012 | 43.79 | 44.81 | 43.42 | 44.01 | 4,828,437 | +0.19(+0.43%) |
Sep 07, 2012 | 42.34 | 44.16 | 42.19 | 43.82 | 6,384,818 | +1.72(+4.09%) |
Sep 06, 2012 | 41.36 | 42.58 | 41.35 | 42.10 | 4,058,856 | +1.25(+3.06%) |
Sep 05, 2012 | 40.85 | 41.10 | 40.34 | 40.85 | 4,005,482 | -0.28(-0.68%) |
Sep 04, 2012 | 41.89 | 41.89 | 40.73 | 41.13 | 2,925,689 | -0.73(-1.74%) |
Aug 31, 2012 | 41.59 | 42.18 | 41.46 | 41.86 | 2,641,782 | +0.70(+1.71%) |
Aug 30, 2012 | 41.66 | 41.69 | 41.11 | 41.15 | 2,249,659 | -0.71(-1.70%) |
Aug 29, 2012 | 42.20 | 42.27 | 41.67 | 41.86 | 2,959,755 | +0.55(+1.34%) |
Aug 27, 2012 | 41.58 | 41.68 | 41.16 | 41.31 | 2,887,232 | -0.27(-0.64%) |
Aug 24, 2012 | 41.09 | 41.69 | 40.57 | 41.57 | 3,292,435 | +0.34(+0.82%) |
Aug 23, 2012 | 41.75 | 41.86 | 41.22 | 41.23 | 2,539,936 | -0.55(-1.33%) |
Aug 22, 2012 | 41.54 | 41.96 | 41.04 | 41.79 | 3,420,908 | -0.02(-0.04%) |
Aug 21, 2012 | 42.04 | 42.16 | 41.70 | 41.81 | 3,224,566 | -0.02(-0.04%) |
Aug 20, 2012 | 40.85 | 42.00 | 40.79 | 41.82 | 3,801,905 | +0.98(+2.39%) |
Aug 17, 2012 | 41.49 | 41.55 | 40.66 | 40.85 | 5,310,975 | -0.58(-1.40%) |
Aug 16, 2012 | 40.72 | 41.61 | 40.72 | 41.43 | 3,660,181 | +0.65(+1.58%) |
Aug 15, 2012 | 40.87 | 41.05 | 40.60 | 40.78 | 3,936,442 | -0.29(-0.71%) |
Aug 14, 2012 | 40.85 | 41.22 | 40.81 | 41.07 | 3,520,995 | +0.41(+1.00%) |
Aug 13, 2012 | 41.01 | 41.25 | 40.47 | 40.66 | 3,061,805 | -0.49(-1.19%) |
Aug 10, 2012 | 40.68 | 41.15 | 40.46 | 41.15 | 3,112,020 | +0.07(+0.18%) |
Aug 09, 2012 | 41.42 | 41.42 | 40.88 | 41.08 | 4,687,773 | -0.36(-0.88%) |
Aug 08, 2012 | 40.41 | 41.62 | 40.26 | 41.44 | 4,844,461 | +0.51(+1.23%) |
Aug 07, 2012 | 40.48 | 41.28 | 40.46 | 40.94 | 4,676,000 | +0.94(+2.36%) |
Aug 06, 2012 | 39.79 | 40.61 | 39.69 | 39.99 | 4,632,395 | +0.47(+1.19%) |
Aug 03, 2012 | 39.61 | 40.03 | 39.36 | 39.52 | 4,703,848 | +0.99(+2.56%) |
Aug 02, 2012 | 38.94 | 39.61 | 38.10 | 38.53 | 4,511,467 | -1.06(-2.68%) |
Aug 01, 2012 | 39.43 | 40.02 | 38.68 | 39.59 | 4,330,523 | +0.53(+1.36%) |
Jul 31, 2012 | 39.69 | 40.28 | 39.02 | 39.06 | 4,895,763 | -0.84(-2.12%) |
Jul 30, 2012 | 40.01 | 40.24 | 39.50 | 39.91 | 4,694,856 | -0.15(-0.37%) |
Jul 27, 2012 | 39.73 | 40.35 | 39.37 | 40.06 | 8,719,562 | +0.66(+1.68%) |
Jul 26, 2012 | 38.64 | 39.50 | 38.46 | 39.40 | 8,255,428 | +1.74(+4.62%) |
Jul 25, 2012 | 37.79 | 38.45 | 35.71 | 37.66 | 14,961,418 | +1.27(+3.48%) |
Jul 24, 2012 | 36.72 | 36.85 | 35.87 | 36.39 | 5,513,936 | -0.40(-1.08%) |
Jul 23, 2012 | 37.61 | 36.93 | 35.85 | 36.79 | 4,585,870 | -0.82(-2.18%) |
Jul 20, 2012 | 37.17 | 37.69 | 37.03 | 37.61 | 5,722,968 | +0.34(+0.91%) |
Jul 19, 2012 | 37.55 | 37.66 | 36.89 | 37.27 | 5,496,514 | +0.07(+0.20%) |
Jul 18, 2012 | 36.18 | 37.42 | 36.18 | 37.19 | 4,846,155 | +0.66(+1.81%) |
Jul 17, 2012 | 36.24 | 36.60 | 35.64 | 36.53 | 4,620,341 | +0.50(+1.38%) |
Jul 16, 2012 | 35.86 | 36.29 | 35.49 | 36.03 | 4,044,975 | +0.17(+0.48%) |
Jul 13, 2012 | 35.44 | 35.93 | 35.29 | 35.86 | 4,624,839 | +0.57(+1.62%) |
Jul 12, 2012 | 35.63 | 35.65 | 34.91 | 35.29 | 4,403,095 | -0.89(-2.47%) |
Jul 11, 2012 | 35.18 | 36.50 | 35.10 | 36.18 | 5,553,873 | +1.14(+3.26%) |
Jul 10, 2012 | 36.14 | 36.30 | 34.74 | 35.04 | 4,924,420 | -0.84(-2.33%) |
Jul 09, 2012 | 35.78 | 36.11 | 35.26 | 35.88 | 4,425,532 | -0.01(-0.02%) |
Jul 06, 2012 | 36.09 | 36.26 | 35.65 | 35.88 | 3,330,468 | -0.80(-2.19%) |
Jul 05, 2012 | 37.30 | 37.30 | 36.45 | 36.69 | 5,578,695 | -0.84(-2.23%) |
Jul 03, 2012 | 36.72 | 37.56 | 36.47 | 37.52 | 6,068,406 | +1.52(+4.23%) |