Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 52.15 | 52.97 | 52.05 | 52.44 | 6,723,700 | +0.45(+0.87%) |
Sep 27, 2012 | 52.22 | 52.33 | 51.89 | 51.99 | 6,387,800 | -0.01(-0.02%) |
Sep 26, 2012 | 53.00 | 53.09 | 51.97 | 52.00 | 4,061,700 | -1.01(-1.91%) |
Sep 25, 2012 | 53.22 | 55.17 | 52.90 | 53.01 | 7,374,200 | +0.31(+0.59%) |
Sep 24, 2012 | 52.32 | 52.94 | 52.15 | 52.70 | 4,059,600 | +0.39(+0.75%) |
Sep 21, 2012 | 52.46 | 53.21 | 52.09 | 52.31 | 12,149,000 | -0.04(-0.08%) |
Sep 20, 2012 | 53.29 | 53.44 | 52.24 | 52.35 | 6,519,300 | -1.29(-2.40%) |
Sep 19, 2012 | 53.67 | 53.77 | 52.85 | 53.64 | 4,209,700 | +0.20(+0.37%) |
Sep 18, 2012 | 53.22 | 54.27 | 53.22 | 53.44 | 3,505,100 | -0.74(-1.37%) |
Sep 17, 2012 | 54.28 | 54.50 | 53.98 | 54.18 | 2,478,000 | +0.05(+0.09%) |
Sep 14, 2012 | 53.54 | 54.61 | 53.54 | 54.13 | 3,250,700 | -0.06(-0.11%) |
Sep 13, 2012 | 53.08 | 54.34 | 53.08 | 54.19 | 3,330,000 | +0.93(+1.75%) |
Sep 12, 2012 | 53.13 | 53.27 | 52.89 | 53.26 | 2,037,500 | +0.42(+0.79%) |
Sep 11, 2012 | 53.20 | 53.34 | 52.77 | 52.84 | 2,588,900 | -0.58(-1.09%) |
Sep 10, 2012 | 53.63 | 53.63 | 53.15 | 53.42 | 2,096,300 | +0.13(+0.24%) |
Sep 07, 2012 | 53.57 | 53.65 | 53.24 | 53.29 | 3,423,200 | +0.03(+0.06%) |
Sep 06, 2012 | 53.04 | 53.65 | 53.02 | 53.26 | 3,414,900 | +0.40(+0.76%) |
Sep 05, 2012 | 52.22 | 53.44 | 52.06 | 52.86 | 4,696,900 | +0.56(+1.07%) |
Sep 04, 2012 | 51.78 | 52.55 | 51.77 | 52.30 | 4,050,900 | +0.21(+0.40%) |
Sep 03, 2012 | 52.71 | 52.90 | 52.03 | 52.09 | 4,140,292 | +0.00(+0.00%) |
Aug 31, 2012 | 52.71 | 52.90 | 52.03 | 52.09 | 4,140,300 | -0.27(-0.52%) |
Aug 30, 2012 | 52.31 | 52.63 | 52.20 | 52.36 | 2,872,400 | -0.19(-0.36%) |
Aug 29, 2012 | 52.40 | 52.68 | 52.30 | 52.55 | 2,928,300 | +0.24(+0.46%) |
Aug 28, 2012 | 52.44 | 52.73 | 52.31 | 52.31 | 2,849,400 | -0.25(-0.48%) |
Aug 27, 2012 | 52.60 | 52.98 | 52.28 | 52.56 | 4,591,300 | -0.07(-0.13%) |
Aug 24, 2012 | 51.67 | 52.77 | 51.54 | 52.63 | 3,938,400 | +0.91(+1.76%) |
Aug 23, 2012 | 51.69 | 51.85 | 51.41 | 51.72 | 3,078,300 | -0.07(-0.14%) |
Aug 22, 2012 | 51.28 | 51.85 | 51.23 | 51.79 | 3,086,700 | +0.29(+0.56%) |
Aug 21, 2012 | 51.69 | 51.71 | 51.42 | 51.50 | 3,239,800 | +0.02(+0.04%) |
Aug 20, 2012 | 51.66 | 51.66 | 51.15 | 51.48 | 3,095,900 | -0.16(-0.31%) |
Aug 17, 2012 | 51.68 | 51.68 | 50.93 | 51.64 | 3,913,300 | +0.14(+0.27%) |
Aug 16, 2012 | 51.52 | 51.70 | 51.25 | 51.50 | 3,676,700 | -0.03(-0.06%) |
Aug 15, 2012 | 52.00 | 52.10 | 51.39 | 51.53 | 3,628,100 | -0.38(-0.73%) |
Aug 14, 2012 | 51.90 | 52.36 | 51.65 | 51.91 | 3,566,000 | -0.19(-0.36%) |
Aug 13, 2012 | 51.98 | 52.40 | 51.62 | 52.10 | 3,950,100 | +0.00(+0.00%) |
Aug 10, 2012 | 50.31 | 52.11 | 50.23 | 52.10 | 6,128,900 | +1.60(+3.17%) |
Aug 09, 2012 | 49.84 | 50.59 | 49.49 | 50.50 | 4,284,800 | +0.65(+1.30%) |
Aug 08, 2012 | 49.29 | 49.90 | 49.20 | 49.85 | 3,107,800 | +0.28(+0.56%) |
Aug 07, 2012 | 50.03 | 50.12 | 49.14 | 49.57 | 4,504,400 | -0.20(-0.40%) |
Aug 06, 2012 | 50.22 | 50.30 | 49.72 | 49.77 | 4,278,300 | -0.39(-0.78%) |
Aug 03, 2012 | 49.35 | 50.68 | 49.11 | 50.16 | 6,723,500 | +1.36(+2.79%) |
Aug 02, 2012 | 48.03 | 49.85 | 48.01 | 48.80 | 9,176,800 | -1.30(-2.59%) |
Aug 01, 2012 | 50.00 | 50.50 | 49.75 | 50.10 | 5,451,900 | +0.44(+0.89%) |
Jul 31, 2012 | 49.28 | 50.00 | 48.95 | 49.66 | 5,086,400 | +0.33(+0.67%) |
Jul 30, 2012 | 49.53 | 49.57 | 49.16 | 49.33 | 3,563,900 | -0.07(-0.14%) |
Jul 27, 2012 | 49.10 | 49.69 | 48.88 | 49.40 | 4,579,900 | +0.52(+1.06%) |
Jul 26, 2012 | 48.23 | 49.02 | 48.17 | 48.88 | 4,679,400 | +1.35(+2.84%) |
Jul 25, 2012 | 46.87 | 47.80 | 46.59 | 47.53 | 4,490,700 | +0.59(+1.26%) |
Jul 24, 2012 | 47.18 | 47.28 | 46.61 | 46.94 | 3,798,800 | -0.32(-0.68%) |
Jul 23, 2012 | 47.91 | 47.91 | 47.10 | 47.26 | 3,817,300 | -1.07(-2.21%) |
Jul 20, 2012 | 49.05 | 49.13 | 48.29 | 48.33 | 3,952,800 | -0.62(-1.27%) |
Jul 19, 2012 | 48.60 | 49.04 | 48.34 | 48.95 | 4,761,700 | +0.35(+0.72%) |
Jul 18, 2012 | 48.62 | 48.93 | 48.35 | 48.60 | 3,418,000 | -0.18(-0.37%) |
Jul 17, 2012 | 48.52 | 48.86 | 47.98 | 48.78 | 2,745,900 | +0.56(+1.16%) |
Jul 16, 2012 | 48.14 | 48.34 | 47.72 | 48.22 | 3,421,800 | -0.10(-0.21%) |
Jul 13, 2012 | 47.62 | 48.43 | 47.49 | 48.32 | 2,805,600 | +0.77(+1.62%) |
Jul 12, 2012 | 47.96 | 47.97 | 47.47 | 47.55 | 4,556,200 | -0.60(-1.25%) |
Jul 11, 2012 | 48.68 | 48.81 | 47.76 | 48.15 | 6,630,900 | -0.54(-1.11%) |
Jul 10, 2012 | 49.09 | 49.26 | 48.41 | 48.69 | 4,388,300 | -0.30(-0.61%) |
Jul 09, 2012 | 49.11 | 49.33 | 48.78 | 48.99 | 4,250,200 | -0.25(-0.51%) |
Jul 06, 2012 | 49.12 | 49.80 | 48.85 | 49.24 | 3,173,200 | +0.00(+0.00%) |
Jul 05, 2012 | 50.15 | 50.20 | 49.21 | 49.24 | 4,486,500 | -1.05(-2.09%) |
Jul 04, 2012 | 49.70 | 50.32 | 49.22 | 50.29 | 2,884,906 | +0.00(+0.00%) |
Jul 03, 2012 | 49.70 | 50.32 | 49.22 | 50.29 | 2,884,400 | +0.60(+1.21%) |