Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.70 | 46.73 | 46.06 | 46.25 | 6,993,984 | -0.69(-1.48%) |
Sep 27, 2012 | 46.99 | 47.11 | 46.49 | 46.95 | 5,073,867 | +0.38(+0.82%) |
Sep 26, 2012 | 47.03 | 47.37 | 46.54 | 46.56 | 6,663,181 | -0.35(-0.75%) |
Sep 25, 2012 | 46.93 | 47.16 | 46.61 | 46.91 | 7,596,111 | +0.18(+0.39%) |
Sep 24, 2012 | 46.81 | 47.28 | 46.62 | 46.73 | 7,719,590 | -0.17(-0.36%) |
Sep 21, 2012 | 45.99 | 46.93 | 45.84 | 46.90 | 31,909,238 | +1.03(+2.26%) |
Sep 20, 2012 | 45.65 | 45.89 | 45.42 | 45.86 | 6,919,626 | -0.01(-0.02%) |
Sep 19, 2012 | 45.96 | 46.18 | 45.68 | 45.87 | 7,422,010 | -0.15(-0.33%) |
Sep 18, 2012 | 45.35 | 46.27 | 45.33 | 46.02 | 7,907,161 | +0.54(+1.19%) |
Sep 17, 2012 | 45.57 | 45.61 | 45.08 | 45.48 | 6,566,848 | +0.19(+0.42%) |
Sep 14, 2012 | 45.66 | 46.14 | 44.88 | 45.28 | 18,852,520 | +0.30(+0.67%) |
Sep 13, 2012 | 43.94 | 45.05 | 43.89 | 44.98 | 7,567,207 | +0.89(+2.03%) |
Sep 12, 2012 | 43.97 | 44.51 | 43.97 | 44.09 | 5,791,062 | +0.19(+0.44%) |
Sep 11, 2012 | 44.65 | 44.83 | 43.80 | 43.90 | 7,909,039 | -0.78(-1.75%) |
Sep 10, 2012 | 45.73 | 45.73 | 44.51 | 44.68 | 6,552,941 | -0.95(-2.08%) |
Sep 07, 2012 | 45.70 | 45.94 | 45.48 | 45.63 | 4,489,716 | -0.01(-0.02%) |
Sep 06, 2012 | 45.35 | 45.72 | 45.31 | 45.63 | 4,500,594 | +0.51(+1.12%) |
Sep 05, 2012 | 45.51 | 45.67 | 45.04 | 45.13 | 5,012,561 | -0.23(-0.51%) |
Sep 04, 2012 | 45.23 | 45.46 | 44.89 | 45.36 | 5,092,653 | +0.22(+0.48%) |
Aug 31, 2012 | 45.59 | 45.75 | 45.07 | 45.14 | 6,100,068 | -0.32(-0.71%) |
Aug 30, 2012 | 45.28 | 45.66 | 45.12 | 45.47 | 6,240,468 | +0.04(+0.09%) |
Aug 29, 2012 | 45.33 | 45.70 | 45.20 | 45.43 | 5,547,235 | +0.02(+0.06%) |
Aug 27, 2012 | 44.99 | 45.72 | 44.79 | 45.40 | 5,741,832 | +0.37(+0.83%) |
Aug 24, 2012 | 44.79 | 45.17 | 44.74 | 45.03 | 4,983,526 | +0.20(+0.45%) |
Aug 23, 2012 | 44.89 | 45.19 | 44.69 | 44.83 | 5,352,964 | -0.04(-0.09%) |
Aug 22, 2012 | 44.42 | 44.98 | 44.36 | 44.87 | 6,455,650 | +0.46(+1.03%) |
Aug 21, 2012 | 44.43 | 44.81 | 44.27 | 44.41 | 6,403,021 | +0.18(+0.41%) |
Aug 20, 2012 | 44.04 | 44.58 | 43.85 | 44.23 | 5,930,463 | +0.06(+0.13%) |
Aug 17, 2012 | 44.59 | 44.59 | 43.96 | 44.17 | 5,598,797 | -0.22(-0.49%) |
Aug 16, 2012 | 43.93 | 44.50 | 43.88 | 44.39 | 6,734,500 | +0.47(+1.08%) |
Aug 15, 2012 | 43.15 | 43.99 | 43.07 | 43.91 | 5,589,832 | +0.71(+1.64%) |
Aug 14, 2012 | 43.39 | 43.46 | 43.07 | 43.21 | 4,162,004 | +0.06(+0.13%) |
Aug 13, 2012 | 42.93 | 43.23 | 42.74 | 43.15 | 5,123,886 | +0.00(+0.00%) |
Aug 10, 2012 | 43.10 | 43.32 | 42.98 | 43.15 | 6,473,434 | -0.10(-0.23%) |
Aug 09, 2012 | 43.71 | 43.89 | 42.97 | 43.25 | 5,882,637 | -0.59(-1.35%) |
Aug 08, 2012 | 43.48 | 43.98 | 43.16 | 43.84 | 6,877,683 | +0.16(+0.36%) |
Aug 07, 2012 | 42.72 | 43.88 | 42.57 | 43.68 | 7,927,535 | +1.28(+3.02%) |
Aug 06, 2012 | 43.11 | 43.30 | 42.37 | 42.40 | 5,993,213 | -0.51(-1.18%) |
Aug 03, 2012 | 42.72 | 43.44 | 42.08 | 42.91 | 7,707,708 | +0.42(+1.00%) |
Aug 02, 2012 | 42.19 | 43.03 | 41.83 | 42.48 | 8,805,330 | -0.09(-0.21%) |
Aug 01, 2012 | 42.57 | 43.16 | 42.19 | 42.57 | 9,162,801 | +0.10(+0.23%) |
Jul 31, 2012 | 43.85 | 44.22 | 42.47 | 42.47 | 11,883,450 | -1.80(-4.07%) |
Jul 30, 2012 | 44.33 | 44.65 | 43.97 | 44.28 | 5,298,961 | -0.07(-0.15%) |
Jul 27, 2012 | 43.07 | 44.49 | 42.98 | 44.35 | 10,308,057 | +1.11(+2.56%) |
Jul 26, 2012 | 44.16 | 44.35 | 42.31 | 43.24 | 12,615,819 | -0.39(-0.90%) |
Jul 25, 2012 | 42.82 | 44.03 | 42.41 | 43.63 | 23,580,168 | -2.01(-4.41%) |
Jul 24, 2012 | 45.43 | 45.81 | 45.15 | 45.64 | 9,094,725 | +0.32(+0.72%) |
Jul 23, 2012 | 45.20 | 45.78 | 44.87 | 45.32 | 7,261,469 | -0.75(-1.62%) |
Jul 20, 2012 | 45.62 | 46.42 | 45.61 | 46.07 | 10,064,545 | +0.35(+0.76%) |
Jul 19, 2012 | 47.71 | 47.89 | 44.59 | 45.72 | 20,082,908 | -1.13(-2.41%) |
Jul 18, 2012 | 46.17 | 46.96 | 45.62 | 46.85 | 6,122,584 | +0.37(+0.80%) |
Jul 17, 2012 | 45.90 | 46.72 | 45.64 | 46.47 | 7,433,417 | +0.62(+1.34%) |
Jul 16, 2012 | 45.88 | 45.96 | 45.49 | 45.86 | 3,813,007 | -0.03(-0.07%) |
Jul 13, 2012 | 45.40 | 46.18 | 45.37 | 45.89 | 5,996,781 | +0.52(+1.15%) |
Jul 12, 2012 | 46.46 | 46.47 | 45.26 | 45.37 | 7,211,111 | -1.22(-2.62%) |
Jul 11, 2012 | 46.37 | 46.80 | 46.31 | 46.59 | 6,394,676 | +0.28(+0.61%) |
Jul 10, 2012 | 46.78 | 46.92 | 45.92 | 46.31 | 6,811,201 | -0.32(-0.70%) |
Jul 09, 2012 | 46.80 | 47.11 | 46.17 | 46.63 | 5,101,713 | +0.22(+0.48%) |
Jul 06, 2012 | 45.97 | 46.51 | 45.85 | 46.41 | 5,362,926 | +0.01(+0.02%) |
Jul 05, 2012 | 45.63 | 46.69 | 45.61 | 46.40 | 8,344,983 | +0.77(+1.69%) |
Jul 03, 2012 | 46.88 | 47.16 | 45.51 | 45.63 | 10,176,148 | -1.15(-2.45%) |