Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.53 | 50.80 | 50.19 | 50.54 | 2,249,987 | -0.26(-0.51%) |
Sep 27, 2012 | 51.03 | 51.13 | 50.53 | 50.80 | 1,601,925 | -0.11(-0.23%) |
Sep 26, 2012 | 50.90 | 51.35 | 50.85 | 50.91 | 2,186,263 | +0.11(+0.21%) |
Sep 25, 2012 | 50.83 | 51.16 | 50.58 | 50.80 | 2,935,329 | +0.08(+0.15%) |
Sep 24, 2012 | 50.23 | 50.80 | 49.86 | 50.73 | 1,446,017 | +0.17(+0.33%) |
Sep 21, 2012 | 50.81 | 51.08 | 50.48 | 50.56 | 5,316,747 | -0.10(-0.20%) |
Sep 20, 2012 | 50.55 | 50.74 | 50.33 | 50.66 | 1,546,477 | -0.18(-0.35%) |
Sep 19, 2012 | 50.87 | 51.02 | 50.45 | 50.84 | 1,333,473 | -0.11(-0.21%) |
Sep 18, 2012 | 50.89 | 51.09 | 50.76 | 50.94 | 1,304,562 | +0.02(+0.05%) |
Sep 17, 2012 | 50.88 | 51.29 | 50.77 | 50.92 | 1,422,315 | -0.12(-0.24%) |
Sep 14, 2012 | 50.63 | 51.36 | 50.60 | 51.04 | 2,448,137 | +0.50(+1.00%) |
Sep 13, 2012 | 50.20 | 50.68 | 49.70 | 50.54 | 3,283,158 | +0.19(+0.38%) |
Sep 12, 2012 | 50.61 | 50.66 | 50.14 | 50.35 | 2,414,388 | -0.08(-0.17%) |
Sep 11, 2012 | 50.67 | 50.71 | 50.37 | 50.43 | 2,883,891 | -0.26(-0.51%) |
Sep 10, 2012 | 51.17 | 51.27 | 50.67 | 50.69 | 2,896,568 | -0.67(-1.31%) |
Sep 07, 2012 | 51.13 | 51.43 | 51.02 | 51.36 | 1,522,307 | +0.37(+0.72%) |
Sep 06, 2012 | 49.91 | 51.00 | 49.76 | 51.00 | 2,085,310 | +1.48(+2.99%) |
Sep 05, 2012 | 49.58 | 49.80 | 49.14 | 49.51 | 1,940,787 | +0.10(+0.20%) |
Sep 04, 2012 | 50.10 | 50.34 | 49.28 | 49.41 | 1,977,700 | -0.66(-1.31%) |
Aug 31, 2012 | 50.32 | 50.54 | 49.94 | 50.07 | 1,827,836 | +0.15(+0.29%) |
Aug 30, 2012 | 50.02 | 50.21 | 49.51 | 49.93 | 1,524,621 | -0.41(-0.80%) |
Aug 29, 2012 | 50.35 | 50.59 | 49.94 | 50.33 | 1,690,527 | +0.18(+0.35%) |
Aug 27, 2012 | 50.64 | 50.74 | 50.13 | 50.15 | 1,499,738 | -0.36(-0.71%) |
Aug 24, 2012 | 50.01 | 50.57 | 49.77 | 50.51 | 1,875,716 | +0.37(+0.73%) |
Aug 23, 2012 | 50.45 | 50.63 | 49.99 | 50.15 | 2,052,830 | -0.53(-1.04%) |
Aug 22, 2012 | 50.64 | 50.81 | 50.33 | 50.67 | 2,313,013 | -0.18(-0.35%) |
Aug 21, 2012 | 50.56 | 50.89 | 50.23 | 50.85 | 2,583,916 | +0.31(+0.61%) |
Aug 20, 2012 | 50.02 | 50.64 | 49.85 | 50.54 | 1,771,157 | +0.33(+0.65%) |
Aug 17, 2012 | 50.06 | 50.27 | 49.45 | 50.22 | 2,313,620 | +0.26(+0.52%) |
Aug 16, 2012 | 49.06 | 50.22 | 49.06 | 49.96 | 2,241,497 | +0.89(+1.81%) |
Aug 15, 2012 | 48.67 | 49.26 | 48.57 | 49.07 | 2,040,211 | +0.31(+0.64%) |
Aug 14, 2012 | 48.63 | 48.90 | 48.37 | 48.76 | 1,504,122 | +0.34(+0.71%) |
Aug 13, 2012 | 48.50 | 48.74 | 48.06 | 48.41 | 1,203,442 | -0.18(-0.38%) |
Aug 10, 2012 | 48.44 | 48.67 | 48.25 | 48.60 | 1,453,811 | +0.11(+0.24%) |
Aug 09, 2012 | 48.66 | 48.78 | 48.14 | 48.48 | 2,092,558 | -0.38(-0.78%) |
Aug 08, 2012 | 48.71 | 48.98 | 48.33 | 48.86 | 1,828,472 | +0.02(+0.05%) |
Aug 07, 2012 | 48.21 | 49.10 | 48.15 | 48.84 | 1,838,999 | +0.70(+1.46%) |
Aug 06, 2012 | 48.48 | 48.69 | 47.98 | 48.14 | 1,585,584 | -0.09(-0.19%) |
Aug 03, 2012 | 47.98 | 48.51 | 47.98 | 48.23 | 1,949,392 | +0.85(+1.79%) |
Aug 02, 2012 | 48.07 | 48.11 | 46.69 | 47.38 | 2,753,175 | -0.81(-1.68%) |
Aug 01, 2012 | 48.69 | 48.88 | 48.12 | 48.19 | 2,140,886 | -0.30(-0.61%) |
Jul 31, 2012 | 48.37 | 48.88 | 48.22 | 48.49 | 2,517,367 | -0.02(-0.05%) |
Jul 30, 2012 | 48.66 | 49.02 | 48.34 | 48.51 | 1,897,894 | -0.28(-0.56%) |
Jul 27, 2012 | 48.19 | 49.08 | 47.95 | 48.79 | 2,212,385 | +0.71(+1.48%) |
Jul 26, 2012 | 48.04 | 48.70 | 47.72 | 48.08 | 3,040,577 | +0.69(+1.45%) |
Jul 25, 2012 | 48.73 | 48.91 | 46.85 | 47.39 | 5,289,429 | -1.07(-2.21%) |
Jul 24, 2012 | 48.80 | 49.02 | 48.08 | 48.46 | 2,336,392 | -0.40(-0.81%) |
Jul 23, 2012 | 48.99 | 49.10 | 48.44 | 48.86 | 2,354,647 | -0.80(-1.62%) |
Jul 20, 2012 | 49.89 | 49.97 | 49.41 | 49.66 | 6,116,143 | -0.78(-1.55%) |
Jul 19, 2012 | 50.38 | 50.70 | 50.10 | 50.44 | 2,064,297 | +0.15(+0.29%) |
Jul 18, 2012 | 49.06 | 50.40 | 49.02 | 50.29 | 1,863,034 | +0.85(+1.72%) |
Jul 17, 2012 | 49.02 | 49.46 | 48.59 | 49.44 | 1,941,912 | +0.50(+1.01%) |
Jul 16, 2012 | 49.34 | 49.61 | 48.56 | 48.95 | 2,553,784 | -0.63(-1.26%) |
Jul 13, 2012 | 48.73 | 49.71 | 48.61 | 49.57 | 1,691,492 | +1.02(+2.11%) |
Jul 12, 2012 | 48.53 | 48.88 | 48.14 | 48.55 | 1,273,328 | -0.30(-0.61%) |
Jul 11, 2012 | 49.34 | 49.54 | 48.62 | 48.85 | 1,516,347 | -0.40(-0.81%) |
Jul 10, 2012 | 48.83 | 50.21 | 48.83 | 49.25 | 1,671,483 | -0.47(-0.95%) |
Jul 09, 2012 | 49.88 | 50.09 | 49.43 | 49.72 | 1,665,450 | -0.15(-0.29%) |
Jul 06, 2012 | 50.28 | 50.29 | 49.60 | 49.86 | 1,279,715 | -0.76(-1.51%) |
Jul 05, 2012 | 50.61 | 50.90 | 50.37 | 50.63 | 1,369,140 | +0.05(+0.11%) |
Jul 03, 2012 | 50.09 | 50.70 | 50.09 | 50.58 | 1,038,205 | +0.47(+0.95%) |