Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.00 | 46.35 | 45.51 | 46.22 | 6,560,054 | +0.07(+0.16%) |
Sep 27, 2012 | 46.50 | 46.57 | 45.97 | 46.15 | 6,979,700 | -0.16(-0.34%) |
Sep 26, 2012 | 46.73 | 46.96 | 46.15 | 46.31 | 5,215,715 | -0.57(-1.21%) |
Sep 25, 2012 | 47.29 | 47.50 | 46.81 | 46.88 | 5,196,373 | -0.28(-0.60%) |
Sep 24, 2012 | 46.25 | 47.29 | 46.19 | 47.16 | 5,422,335 | +0.68(+1.46%) |
Sep 21, 2012 | 47.22 | 47.29 | 46.45 | 46.48 | 8,690,989 | -0.62(-1.31%) |
Sep 20, 2012 | 47.17 | 47.64 | 46.52 | 47.10 | 13,074,744 | -1.60(-3.28%) |
Sep 19, 2012 | 48.77 | 49.00 | 48.10 | 48.70 | 5,509,704 | -0.61(-1.24%) |
Sep 18, 2012 | 49.28 | 49.35 | 48.80 | 49.31 | 3,778,901 | -0.11(-0.23%) |
Sep 17, 2012 | 49.96 | 49.96 | 49.13 | 49.42 | 4,518,416 | -0.59(-1.18%) |
Sep 14, 2012 | 49.40 | 50.34 | 49.17 | 50.01 | 7,565,204 | +0.76(+1.55%) |
Sep 13, 2012 | 48.57 | 49.48 | 48.21 | 49.25 | 4,054,810 | +0.60(+1.22%) |
Sep 12, 2012 | 48.31 | 48.76 | 48.20 | 48.65 | 2,917,838 | +0.29(+0.60%) |
Sep 11, 2012 | 47.84 | 48.48 | 47.81 | 48.36 | 3,580,200 | +0.52(+1.08%) |
Sep 10, 2012 | 47.62 | 48.04 | 47.51 | 47.84 | 3,693,877 | +0.24(+0.50%) |
Sep 07, 2012 | 47.03 | 47.66 | 47.03 | 47.61 | 4,498,977 | +0.39(+0.83%) |
Sep 06, 2012 | 46.69 | 47.35 | 46.61 | 47.21 | 4,665,818 | +0.78(+1.69%) |
Sep 05, 2012 | 47.51 | 47.51 | 46.17 | 46.43 | 6,585,130 | -1.18(-2.48%) |
Sep 04, 2012 | 47.34 | 47.84 | 46.98 | 47.61 | 4,961,626 | +0.32(+0.68%) |
Aug 31, 2012 | 47.48 | 47.59 | 47.15 | 47.29 | 3,787,920 | +0.02(+0.03%) |
Aug 30, 2012 | 47.54 | 47.60 | 47.21 | 47.28 | 3,092,830 | -0.54(-1.12%) |
Aug 29, 2012 | 48.07 | 48.10 | 47.75 | 47.81 | 4,202,754 | -0.11(-0.22%) |
Aug 27, 2012 | 48.15 | 48.25 | 47.77 | 47.92 | 2,806,117 | -0.13(-0.27%) |
Aug 24, 2012 | 47.80 | 48.22 | 47.70 | 48.05 | 3,320,180 | +0.08(+0.16%) |
Aug 23, 2012 | 48.24 | 48.24 | 47.64 | 47.97 | 3,167,933 | -0.35(-0.72%) |
Aug 22, 2012 | 48.17 | 48.50 | 47.95 | 48.32 | 3,157,441 | -0.01(-0.02%) |
Aug 21, 2012 | 48.23 | 48.57 | 48.08 | 48.33 | 3,125,639 | +0.16(+0.32%) |
Aug 20, 2012 | 48.44 | 48.54 | 47.94 | 48.18 | 3,656,942 | -0.27(-0.55%) |
Aug 17, 2012 | 48.40 | 48.65 | 48.20 | 48.45 | 3,773,919 | +0.03(+0.07%) |
Aug 16, 2012 | 47.84 | 48.57 | 47.80 | 48.41 | 5,100,532 | +0.47(+0.98%) |
Aug 15, 2012 | 47.00 | 48.06 | 46.98 | 47.94 | 5,024,202 | +0.79(+1.67%) |
Aug 14, 2012 | 47.46 | 47.47 | 47.04 | 47.15 | 3,241,197 | -0.00(-0.01%) |
Aug 13, 2012 | 47.10 | 47.29 | 46.95 | 47.16 | 3,986,821 | -0.12(-0.26%) |
Aug 10, 2012 | 46.89 | 47.47 | 46.81 | 47.28 | 4,281,636 | +0.28(+0.59%) |
Aug 09, 2012 | 47.12 | 47.38 | 46.79 | 47.00 | 3,929,791 | -0.28(-0.58%) |
Aug 08, 2012 | 47.75 | 47.82 | 47.10 | 47.28 | 4,657,004 | -0.48(-1.01%) |
Aug 07, 2012 | 48.17 | 48.26 | 47.76 | 47.76 | 4,113,553 | -0.05(-0.11%) |
Aug 06, 2012 | 48.48 | 48.52 | 47.81 | 47.82 | 3,403,239 | -0.45(-0.92%) |
Aug 03, 2012 | 48.03 | 49.18 | 47.93 | 48.26 | 7,705,021 | +1.06(+2.25%) |
Aug 02, 2012 | 46.85 | 47.42 | 46.62 | 47.20 | 4,581,629 | +0.08(+0.17%) |
Aug 01, 2012 | 47.70 | 47.76 | 46.96 | 47.12 | 4,401,939 | -0.40(-0.83%) |
Jul 31, 2012 | 47.64 | 47.97 | 47.42 | 47.51 | 3,865,040 | -0.21(-0.43%) |
Jul 30, 2012 | 47.42 | 47.93 | 47.23 | 47.72 | 4,612,468 | +0.26(+0.54%) |
Jul 27, 2012 | 47.19 | 47.80 | 47.03 | 47.46 | 5,691,424 | +0.65(+1.38%) |
Jul 26, 2012 | 46.36 | 46.89 | 46.25 | 46.82 | 6,318,198 | +1.33(+2.91%) |
Jul 25, 2012 | 45.39 | 45.74 | 44.97 | 45.49 | 7,617,327 | +0.23(+0.51%) |
Jul 24, 2012 | 45.38 | 45.96 | 44.84 | 45.26 | 6,161,227 | -0.19(-0.43%) |
Jul 23, 2012 | 45.64 | 45.93 | 45.23 | 45.45 | 7,700,288 | -0.90(-1.93%) |
Jul 20, 2012 | 47.32 | 47.41 | 46.11 | 46.35 | 9,752,811 | -1.23(-2.58%) |
Jul 19, 2012 | 46.31 | 47.88 | 46.22 | 47.58 | 14,293,597 | +1.62(+3.52%) |
Jul 18, 2012 | 45.63 | 46.25 | 45.47 | 45.96 | 8,385,953 | +0.10(+0.22%) |
Jul 17, 2012 | 45.91 | 46.21 | 45.43 | 45.86 | 4,834,108 | +0.15(+0.32%) |
Jul 16, 2012 | 45.60 | 46.07 | 45.55 | 45.71 | 4,208,887 | -0.07(-0.16%) |
Jul 13, 2012 | 45.14 | 45.90 | 44.97 | 45.79 | 6,349,024 | +0.72(+1.60%) |
Jul 12, 2012 | 44.75 | 45.34 | 44.71 | 45.07 | 4,797,672 | -0.09(-0.20%) |
Jul 11, 2012 | 45.09 | 45.53 | 44.89 | 45.15 | 5,708,675 | +0.02(+0.05%) |
Jul 10, 2012 | 46.08 | 46.21 | 44.94 | 45.13 | 5,080,936 | -0.59(-1.30%) |
Jul 09, 2012 | 45.12 | 45.91 | 45.10 | 45.72 | 6,403,237 | +0.48(+1.06%) |
Jul 06, 2012 | 45.38 | 45.57 | 45.12 | 45.24 | 9,150,864 | -0.58(-1.27%) |
Jul 05, 2012 | 45.94 | 46.08 | 45.61 | 45.83 | 7,889,412 | -0.27(-0.59%) |
Jul 03, 2012 | 46.02 | 46.10 | 45.79 | 46.10 | 2,953,967 | +0.15(+0.33%) |