Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.65 | 46.12 | 45.29 | 45.96 | 6,135,106 | +0.04(+0.09%) |
Sep 27, 2012 | 44.96 | 46.03 | 44.93 | 45.92 | 7,267,658 | +1.35(+3.04%) |
Sep 26, 2012 | 45.09 | 45.11 | 44.45 | 44.56 | 4,942,824 | -0.50(-1.11%) |
Sep 25, 2012 | 46.40 | 46.60 | 45.04 | 45.06 | 7,504,175 | -1.17(-2.53%) |
Sep 24, 2012 | 45.80 | 46.79 | 45.64 | 46.23 | 4,898,436 | +0.07(+0.16%) |
Sep 21, 2012 | 47.18 | 47.19 | 46.14 | 46.16 | 6,658,030 | -0.64(-1.36%) |
Sep 20, 2012 | 46.54 | 46.90 | 46.39 | 46.80 | 4,380,028 | +0.06(+0.14%) |
Sep 19, 2012 | 46.63 | 46.89 | 46.45 | 46.73 | 5,499,091 | +0.07(+0.16%) |
Sep 18, 2012 | 47.17 | 47.17 | 46.35 | 46.66 | 4,744,045 | -0.71(-1.50%) |
Sep 17, 2012 | 47.71 | 47.80 | 47.25 | 47.37 | 5,072,180 | -0.49(-1.03%) |
Sep 14, 2012 | 47.47 | 48.16 | 47.33 | 47.86 | 7,133,909 | +0.31(+0.66%) |
Sep 13, 2012 | 46.60 | 47.88 | 46.21 | 47.55 | 6,507,356 | +0.85(+1.83%) |
Sep 12, 2012 | 45.76 | 46.84 | 45.76 | 46.69 | 9,490,273 | +1.17(+2.57%) |
Sep 11, 2012 | 45.93 | 45.93 | 45.14 | 45.52 | 9,622,533 | -0.46(-1.00%) |
Sep 10, 2012 | 46.39 | 46.72 | 45.92 | 45.98 | 5,509,893 | -0.30(-0.64%) |
Sep 07, 2012 | 46.19 | 46.43 | 45.52 | 46.28 | 5,947,812 | +0.20(+0.44%) |
Sep 06, 2012 | 45.75 | 46.19 | 45.49 | 46.08 | 12,435,806 | +0.80(+1.76%) |
Sep 05, 2012 | 44.99 | 45.30 | 44.66 | 45.28 | 44,104,660 | -0.26(-0.57%) |
Sep 04, 2012 | 45.55 | 45.81 | 45.26 | 45.54 | 3,433,814 | -0.03(-0.07%) |
Aug 31, 2012 | 45.43 | 45.93 | 45.14 | 45.57 | 4,784,954 | +0.41(+0.91%) |
Aug 30, 2012 | 45.25 | 45.41 | 44.84 | 45.16 | 3,076,784 | -0.36(-0.80%) |
Aug 29, 2012 | 45.78 | 45.89 | 45.41 | 45.52 | 2,807,932 | -0.29(-0.63%) |
Aug 27, 2012 | 45.89 | 46.00 | 45.40 | 45.81 | 2,569,156 | -0.03(-0.07%) |
Aug 24, 2012 | 44.73 | 46.01 | 44.73 | 45.84 | 5,493,657 | +1.00(+2.23%) |
Aug 23, 2012 | 44.96 | 45.22 | 44.72 | 44.85 | 3,100,889 | -0.20(-0.45%) |
Aug 22, 2012 | 45.35 | 45.60 | 44.89 | 45.05 | 3,850,354 | -0.48(-1.04%) |
Aug 21, 2012 | 45.59 | 46.29 | 45.41 | 45.52 | 4,414,134 | -0.02(-0.04%) |
Aug 20, 2012 | 45.53 | 45.85 | 45.30 | 45.54 | 3,029,744 | -0.24(-0.53%) |
Aug 17, 2012 | 45.61 | 45.81 | 45.12 | 45.78 | 3,110,304 | +0.45(+1.00%) |
Aug 16, 2012 | 44.45 | 45.63 | 44.41 | 45.33 | 4,709,188 | +0.96(+2.16%) |
Aug 15, 2012 | 44.44 | 44.61 | 44.17 | 44.37 | 3,627,903 | -0.07(-0.16%) |
Aug 14, 2012 | 45.06 | 45.30 | 44.31 | 44.44 | 3,905,660 | -0.37(-0.83%) |
Aug 13, 2012 | 45.35 | 45.37 | 44.65 | 44.81 | 3,223,291 | -0.41(-0.91%) |
Aug 10, 2012 | 45.33 | 45.47 | 44.74 | 45.22 | 3,995,165 | -0.36(-0.80%) |
Aug 09, 2012 | 45.54 | 45.72 | 45.09 | 45.59 | 3,026,659 | -0.01(-0.02%) |
Aug 08, 2012 | 45.26 | 45.67 | 44.89 | 45.59 | 4,340,093 | +0.02(+0.05%) |
Aug 07, 2012 | 45.83 | 46.23 | 45.47 | 45.57 | 4,460,826 | -0.09(-0.19%) |
Aug 06, 2012 | 46.42 | 46.54 | 45.63 | 45.66 | 3,487,327 | -0.72(-1.55%) |
Aug 03, 2012 | 45.21 | 46.67 | 45.18 | 46.38 | 5,738,622 | +1.94(+4.37%) |
Aug 02, 2012 | 44.24 | 44.77 | 43.64 | 44.44 | 4,577,564 | -0.38(-0.84%) |
Aug 01, 2012 | 45.68 | 45.76 | 44.77 | 44.81 | 3,756,225 | -0.68(-1.50%) |
Jul 31, 2012 | 45.78 | 45.79 | 45.09 | 45.50 | 3,004,296 | -0.33(-0.72%) |
Jul 30, 2012 | 46.31 | 46.36 | 45.56 | 45.83 | 3,250,513 | -0.56(-1.22%) |
Jul 27, 2012 | 45.76 | 46.70 | 45.26 | 46.39 | 4,182,044 | +1.00(+2.20%) |
Jul 26, 2012 | 44.92 | 45.51 | 44.68 | 45.39 | 4,396,298 | +1.20(+2.72%) |
Jul 25, 2012 | 44.56 | 44.87 | 43.81 | 44.19 | 4,388,599 | -0.10(-0.24%) |
Jul 24, 2012 | 44.60 | 45.06 | 43.94 | 44.30 | 4,441,021 | -0.24(-0.54%) |
Jul 23, 2012 | 44.21 | 44.73 | 43.62 | 44.54 | 4,403,549 | -0.47(-1.04%) |
Jul 20, 2012 | 45.21 | 45.68 | 44.64 | 45.01 | 5,141,127 | -0.39(-0.87%) |
Jul 19, 2012 | 44.86 | 47.27 | 44.79 | 45.40 | 14,019,301 | +1.19(+2.70%) |
Jul 18, 2012 | 44.80 | 44.87 | 43.83 | 44.21 | 5,210,652 | -0.76(-1.68%) |
Jul 17, 2012 | 44.82 | 45.10 | 44.02 | 44.97 | 3,342,780 | +0.60(+1.34%) |
Jul 16, 2012 | 43.52 | 44.94 | 43.52 | 44.37 | 5,797,031 | +0.54(+1.23%) |
Jul 13, 2012 | 43.07 | 43.96 | 42.92 | 43.83 | 2,858,356 | +0.85(+1.99%) |
Jul 12, 2012 | 43.11 | 43.24 | 42.59 | 42.98 | 3,049,705 | -0.55(-1.26%) |
Jul 11, 2012 | 43.17 | 43.80 | 42.87 | 43.52 | 3,788,135 | +0.39(+0.91%) |
Jul 10, 2012 | 43.33 | 44.17 | 42.93 | 43.13 | 2,608,490 | -0.55(-1.25%) |
Jul 09, 2012 | 43.40 | 43.72 | 43.06 | 43.68 | 2,090,488 | +0.17(+0.39%) |
Jul 06, 2012 | 43.38 | 43.63 | 43.26 | 43.51 | 2,326,786 | -0.41(-0.94%) |
Jul 05, 2012 | 44.09 | 44.28 | 43.56 | 43.92 | 2,322,496 | -0.46(-1.03%) |
Jul 03, 2012 | 43.97 | 44.57 | 43.92 | 44.38 | 1,637,602 | +0.28(+0.64%) |