Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.74 | 46.09 | 45.25 | 45.96 | 6,597,468 | +0.07(+0.16%) |
Sep 27, 2012 | 46.23 | 46.31 | 45.71 | 45.89 | 7,019,507 | -0.16(-0.34%) |
Sep 26, 2012 | 46.46 | 46.70 | 45.89 | 46.05 | 5,245,461 | -0.57(-1.21%) |
Sep 25, 2012 | 47.03 | 47.23 | 46.55 | 46.61 | 5,226,009 | -0.28(-0.60%) |
Sep 24, 2012 | 45.99 | 47.03 | 45.92 | 46.90 | 5,453,260 | +0.67(+1.46%) |
Sep 21, 2012 | 46.96 | 47.02 | 46.18 | 46.22 | 8,740,556 | -0.61(-1.31%) |
Sep 20, 2012 | 46.90 | 47.37 | 46.26 | 46.83 | 13,149,312 | -1.59(-3.28%) |
Sep 19, 2012 | 48.49 | 48.73 | 47.82 | 48.42 | 5,541,127 | -0.61(-1.24%) |
Sep 18, 2012 | 49.00 | 49.07 | 48.52 | 49.03 | 3,800,453 | -0.11(-0.23%) |
Sep 17, 2012 | 49.68 | 49.68 | 48.85 | 49.14 | 4,544,186 | -0.59(-1.18%) |
Sep 14, 2012 | 49.12 | 50.05 | 48.90 | 49.73 | 7,608,350 | +0.76(+1.55%) |
Sep 13, 2012 | 48.30 | 49.20 | 47.94 | 48.97 | 4,077,935 | +0.59(+1.22%) |
Sep 12, 2012 | 48.03 | 48.48 | 47.93 | 48.38 | 2,934,479 | +0.29(+0.60%) |
Sep 11, 2012 | 47.57 | 48.21 | 47.54 | 48.09 | 3,600,619 | +0.52(+1.08%) |
Sep 10, 2012 | 47.35 | 47.77 | 47.24 | 47.57 | 3,714,944 | +0.24(+0.50%) |
Sep 07, 2012 | 46.77 | 47.39 | 46.76 | 47.34 | 4,524,636 | +0.39(+0.83%) |
Sep 06, 2012 | 46.42 | 47.08 | 46.35 | 46.95 | 4,692,428 | +0.78(+1.69%) |
Sep 05, 2012 | 47.24 | 47.24 | 45.91 | 46.17 | 6,622,687 | -1.17(-2.48%) |
Sep 04, 2012 | 47.07 | 47.57 | 46.71 | 47.34 | 4,989,923 | +0.32(+0.68%) |
Aug 31, 2012 | 47.21 | 47.32 | 46.89 | 47.02 | 3,809,523 | +0.02(+0.03%) |
Aug 30, 2012 | 47.27 | 47.33 | 46.94 | 47.01 | 3,110,469 | -0.53(-1.12%) |
Aug 29, 2012 | 47.80 | 47.82 | 47.48 | 47.54 | 4,226,723 | -0.10(-0.22%) |
Aug 27, 2012 | 47.88 | 47.97 | 47.50 | 47.65 | 2,822,122 | -0.13(-0.27%) |
Aug 24, 2012 | 47.53 | 47.95 | 47.43 | 47.78 | 3,339,116 | +0.08(+0.16%) |
Aug 23, 2012 | 47.96 | 47.96 | 47.36 | 47.70 | 3,186,001 | -0.35(-0.72%) |
Aug 22, 2012 | 47.89 | 48.22 | 47.68 | 48.05 | 3,175,449 | -0.01(-0.02%) |
Aug 21, 2012 | 47.96 | 48.30 | 47.81 | 48.06 | 3,143,466 | +0.15(+0.32%) |
Aug 20, 2012 | 48.17 | 48.26 | 47.67 | 47.90 | 3,677,798 | -0.27(-0.55%) |
Aug 17, 2012 | 48.13 | 48.37 | 47.92 | 48.17 | 3,795,442 | +0.03(+0.07%) |
Aug 16, 2012 | 47.57 | 48.29 | 47.53 | 48.14 | 5,129,622 | +0.47(+0.98%) |
Aug 15, 2012 | 46.74 | 47.78 | 46.71 | 47.67 | 5,052,856 | +0.78(+1.67%) |
Aug 14, 2012 | 47.20 | 47.20 | 46.77 | 46.89 | 3,259,683 | -0.00(-0.01%) |
Aug 13, 2012 | 46.84 | 47.03 | 46.69 | 46.89 | 4,009,559 | -0.12(-0.26%) |
Aug 10, 2012 | 46.63 | 47.20 | 46.55 | 47.01 | 4,306,055 | +0.28(+0.59%) |
Aug 09, 2012 | 46.86 | 47.11 | 46.53 | 46.74 | 3,952,204 | -0.27(-0.58%) |
Aug 08, 2012 | 47.48 | 47.55 | 46.84 | 47.01 | 4,683,564 | -0.48(-1.01%) |
Aug 07, 2012 | 47.89 | 47.98 | 47.48 | 47.49 | 4,137,013 | -0.05(-0.11%) |
Aug 06, 2012 | 48.21 | 48.24 | 47.54 | 47.55 | 3,422,649 | -0.44(-0.92%) |
Aug 03, 2012 | 47.75 | 48.90 | 47.66 | 47.99 | 7,748,965 | +1.06(+2.25%) |
Aug 02, 2012 | 46.59 | 47.15 | 46.36 | 46.93 | 4,607,759 | +0.08(+0.17%) |
Aug 01, 2012 | 47.43 | 47.48 | 46.69 | 46.85 | 4,427,044 | -0.39(-0.83%) |
Jul 31, 2012 | 47.37 | 47.70 | 47.15 | 47.25 | 3,887,083 | -0.20(-0.43%) |
Jul 30, 2012 | 47.15 | 47.65 | 46.96 | 47.45 | 4,638,774 | +0.25(+0.54%) |
Jul 27, 2012 | 46.92 | 47.53 | 46.76 | 47.20 | 5,723,884 | +0.64(+1.38%) |
Jul 26, 2012 | 46.10 | 46.63 | 45.99 | 46.55 | 6,354,233 | +1.32(+2.91%) |
Jul 25, 2012 | 45.13 | 45.48 | 44.71 | 45.23 | 7,660,770 | +0.23(+0.51%) |
Jul 24, 2012 | 45.12 | 45.70 | 44.58 | 45.00 | 6,196,366 | -0.19(-0.43%) |
Jul 23, 2012 | 45.38 | 45.67 | 44.97 | 45.20 | 7,744,205 | -0.89(-1.93%) |
Jul 20, 2012 | 47.05 | 47.15 | 45.85 | 46.09 | 9,808,434 | -1.22(-2.58%) |
Jul 19, 2012 | 46.04 | 47.61 | 45.96 | 47.31 | 14,375,117 | +1.61(+3.52%) |
Jul 18, 2012 | 45.37 | 45.99 | 45.21 | 45.70 | 8,433,781 | +0.10(+0.22%) |
Jul 17, 2012 | 45.65 | 45.95 | 45.17 | 45.60 | 4,861,678 | +0.15(+0.32%) |
Jul 16, 2012 | 45.34 | 45.80 | 45.30 | 45.45 | 4,232,892 | -0.07(-0.16%) |
Jul 13, 2012 | 44.88 | 45.64 | 44.72 | 45.53 | 6,385,234 | +0.72(+1.60%) |
Jul 12, 2012 | 44.49 | 45.08 | 44.46 | 44.81 | 4,825,034 | -0.09(-0.20%) |
Jul 11, 2012 | 44.83 | 45.27 | 44.63 | 44.90 | 5,741,233 | +0.02(+0.05%) |
Jul 10, 2012 | 45.82 | 45.95 | 44.68 | 44.88 | 5,109,914 | -0.59(-1.30%) |
Jul 09, 2012 | 44.86 | 45.65 | 44.84 | 45.47 | 6,439,756 | +0.48(+1.06%) |
Jul 06, 2012 | 45.12 | 45.31 | 44.86 | 44.99 | 9,203,054 | -0.58(-1.27%) |
Jul 05, 2012 | 45.68 | 45.82 | 45.35 | 45.57 | 7,934,408 | -0.27(-0.59%) |
Jul 03, 2012 | 45.75 | 45.84 | 45.53 | 45.84 | 2,970,814 | +0.15(+0.33%) |