Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.18 | 44.86 | 43.98 | 44.75 | 950,891 | +0.23(+0.52%) |
Sep 27, 2012 | 43.95 | 44.63 | 43.77 | 44.53 | 936,259 | +0.72(+1.65%) |
Sep 26, 2012 | 43.91 | 44.11 | 43.23 | 43.80 | 886,459 | -0.08(-0.17%) |
Sep 25, 2012 | 45.01 | 45.22 | 43.87 | 43.88 | 903,701 | -1.04(-2.31%) |
Sep 24, 2012 | 44.81 | 45.10 | 44.73 | 44.92 | 798,294 | -0.29(-0.64%) |
Sep 21, 2012 | 45.85 | 46.15 | 45.18 | 45.20 | 1,156,881 | -0.31(-0.69%) |
Sep 20, 2012 | 45.56 | 45.64 | 45.25 | 45.52 | 1,144,051 | -0.59(-1.27%) |
Sep 19, 2012 | 44.98 | 46.42 | 44.87 | 46.11 | 2,296,650 | +1.35(+3.02%) |
Sep 18, 2012 | 44.91 | 45.11 | 44.06 | 44.75 | 1,590,012 | -0.66(-1.46%) |
Sep 17, 2012 | 45.60 | 45.66 | 45.34 | 45.42 | 857,572 | -0.37(-0.80%) |
Sep 14, 2012 | 45.61 | 45.99 | 45.58 | 45.78 | 1,856,829 | +0.35(+0.77%) |
Sep 13, 2012 | 45.98 | 46.08 | 44.92 | 45.43 | 3,278,341 | -1.02(-2.19%) |
Sep 12, 2012 | 47.95 | 48.19 | 46.27 | 46.45 | 1,707,247 | -1.61(-3.36%) |
Sep 11, 2012 | 47.97 | 48.22 | 47.69 | 48.07 | 661,910 | +0.03(+0.05%) |
Sep 10, 2012 | 47.97 | 48.28 | 47.85 | 48.04 | 820,917 | -0.14(-0.30%) |
Sep 07, 2012 | 47.41 | 48.23 | 47.13 | 48.19 | 1,185,758 | +0.99(+2.10%) |
Sep 06, 2012 | 46.30 | 47.76 | 46.29 | 47.20 | 1,141,337 | +1.43(+3.13%) |
Sep 05, 2012 | 45.80 | 45.93 | 45.22 | 45.77 | 1,175,784 | -0.02(-0.04%) |
Sep 04, 2012 | 46.09 | 46.36 | 45.10 | 45.78 | 1,098,687 | -0.55(-1.19%) |
Aug 31, 2012 | 46.43 | 46.73 | 45.80 | 46.33 | 1,270,663 | +0.28(+0.61%) |
Aug 30, 2012 | 45.88 | 46.28 | 45.75 | 46.05 | 1,268,224 | -0.28(-0.60%) |
Aug 29, 2012 | 46.33 | 46.41 | 45.89 | 46.33 | 2,023,752 | -0.49(-1.05%) |
Aug 27, 2012 | 47.92 | 47.92 | 46.66 | 46.82 | 1,740,604 | -0.92(-1.93%) |
Aug 24, 2012 | 48.03 | 48.14 | 47.37 | 47.75 | 1,071,791 | -0.25(-0.53%) |
Aug 23, 2012 | 49.05 | 49.05 | 47.77 | 48.00 | 1,818,560 | -1.06(-2.16%) |
Aug 22, 2012 | 49.63 | 49.73 | 48.79 | 49.06 | 1,711,741 | -0.77(-1.55%) |
Aug 21, 2012 | 51.54 | 51.67 | 49.21 | 49.83 | 1,670,780 | -1.95(-3.76%) |
Aug 20, 2012 | 51.68 | 51.80 | 51.26 | 51.78 | 520,119 | -0.13(-0.24%) |
Aug 17, 2012 | 51.73 | 52.02 | 51.54 | 51.90 | 500,165 | +0.09(+0.18%) |
Aug 16, 2012 | 51.65 | 52.00 | 51.30 | 51.81 | 596,262 | +0.28(+0.54%) |
Aug 15, 2012 | 51.08 | 51.63 | 51.08 | 51.53 | 396,914 | +0.36(+0.71%) |
Aug 14, 2012 | 51.80 | 52.00 | 50.99 | 51.17 | 669,012 | -0.53(-1.03%) |
Aug 13, 2012 | 51.22 | 51.72 | 51.06 | 51.70 | 546,423 | +0.07(+0.13%) |
Aug 10, 2012 | 51.30 | 51.67 | 50.82 | 51.63 | 327,181 | +0.10(+0.20%) |
Aug 09, 2012 | 50.96 | 51.74 | 50.95 | 51.53 | 385,935 | +0.58(+1.15%) |
Aug 08, 2012 | 50.72 | 51.16 | 50.52 | 50.95 | 399,066 | -0.04(-0.08%) |
Aug 07, 2012 | 50.52 | 51.18 | 50.20 | 50.99 | 795,266 | +0.95(+1.89%) |
Aug 06, 2012 | 49.88 | 50.30 | 49.70 | 50.04 | 515,078 | +0.49(+0.99%) |
Aug 03, 2012 | 49.19 | 50.03 | 49.19 | 49.55 | 527,979 | +1.69(+3.54%) |
Aug 02, 2012 | 48.19 | 48.83 | 47.12 | 47.86 | 849,177 | -1.03(-2.11%) |
Aug 01, 2012 | 49.50 | 49.83 | 48.89 | 48.89 | 534,596 | -0.40(-0.81%) |
Jul 31, 2012 | 49.01 | 49.64 | 48.89 | 49.29 | 791,361 | +0.00(+0.00%) |
Jul 30, 2012 | 49.18 | 49.85 | 48.70 | 49.29 | 848,384 | +0.08(+0.17%) |
Jul 27, 2012 | 48.09 | 49.35 | 47.83 | 49.20 | 865,885 | +1.48(+3.10%) |
Jul 26, 2012 | 47.49 | 47.77 | 46.98 | 47.72 | 658,567 | +1.04(+2.23%) |
Jul 25, 2012 | 46.91 | 47.32 | 46.48 | 46.68 | 810,203 | +0.25(+0.55%) |
Jul 24, 2012 | 48.05 | 48.20 | 46.04 | 46.43 | 1,361,082 | -1.57(-3.28%) |
Jul 23, 2012 | 47.41 | 48.24 | 46.91 | 48.00 | 1,828,258 | -0.31(-0.65%) |
Jul 20, 2012 | 48.25 | 48.64 | 48.01 | 48.31 | 1,782,706 | -0.39(-0.80%) |
Jul 19, 2012 | 47.15 | 48.90 | 46.57 | 48.70 | 1,754,952 | +1.63(+3.45%) |
Jul 18, 2012 | 46.76 | 47.42 | 45.02 | 47.08 | 2,467,664 | -1.37(-2.83%) |
Jul 17, 2012 | 48.93 | 48.97 | 48.06 | 48.45 | 1,237,734 | -0.08(-0.16%) |
Jul 16, 2012 | 48.95 | 49.02 | 48.07 | 48.52 | 780,136 | -0.52(-1.07%) |
Jul 13, 2012 | 48.35 | 49.22 | 48.35 | 49.05 | 836,195 | +1.19(+2.49%) |
Jul 12, 2012 | 48.30 | 48.30 | 47.12 | 47.86 | 944,434 | -0.65(-1.34%) |
Jul 11, 2012 | 49.94 | 49.98 | 48.19 | 48.51 | 962,694 | -1.34(-2.68%) |
Jul 10, 2012 | 50.83 | 51.15 | 49.44 | 49.85 | 659,761 | -0.48(-0.96%) |
Jul 09, 2012 | 50.81 | 50.88 | 49.90 | 50.33 | 472,913 | -0.46(-0.90%) |
Jul 06, 2012 | 51.35 | 51.70 | 50.55 | 50.79 | 763,310 | -1.34(-2.57%) |
Jul 05, 2012 | 52.18 | 52.77 | 51.95 | 52.12 | 545,889 | -0.28(-0.53%) |
Jul 03, 2012 | 51.03 | 52.65 | 50.99 | 52.40 | 376,500 | +1.45(+2.84%) |