Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 54.54 | 55.00 | 54.12 | 54.59 | 1,493,352 | -0.22(-0.40%) |
Sep 27, 2012 | 54.30 | 55.19 | 54.30 | 54.81 | 2,042,371 | +0.63(+1.16%) |
Sep 26, 2012 | 54.08 | 54.70 | 53.56 | 54.18 | 2,351,806 | +0.12(+0.22%) |
Sep 25, 2012 | 54.75 | 54.82 | 54.04 | 54.06 | 1,543,170 | -0.60(-1.10%) |
Sep 24, 2012 | 54.35 | 54.83 | 54.24 | 54.66 | 1,148,393 | +0.16(+0.29%) |
Sep 21, 2012 | 54.51 | 54.63 | 54.26 | 54.50 | 2,315,426 | +0.09(+0.17%) |
Sep 20, 2012 | 53.32 | 54.41 | 53.20 | 54.41 | 2,390,593 | +0.81(+1.51%) |
Sep 19, 2012 | 53.85 | 53.97 | 53.59 | 53.60 | 2,293,331 | +0.00(+0.00%) |
Sep 18, 2012 | 53.91 | 53.93 | 53.52 | 53.60 | 1,204,871 | -0.31(-0.58%) |
Sep 17, 2012 | 53.59 | 53.95 | 53.50 | 53.91 | 1,514,101 | +0.40(+0.75%) |
Sep 14, 2012 | 53.67 | 53.88 | 53.05 | 53.51 | 2,692,747 | -0.32(-0.59%) |
Sep 13, 2012 | 53.41 | 53.98 | 52.88 | 53.83 | 1,575,440 | +0.49(+0.92%) |
Sep 12, 2012 | 53.14 | 53.37 | 52.85 | 53.34 | 1,215,445 | +0.40(+0.76%) |
Sep 11, 2012 | 51.86 | 53.16 | 51.84 | 52.94 | 2,344,706 | +0.19(+0.36%) |
Sep 10, 2012 | 52.86 | 53.19 | 52.63 | 52.75 | 1,123,571 | -0.16(-0.30%) |
Sep 07, 2012 | 52.84 | 52.92 | 52.36 | 52.91 | 1,847,216 | +0.05(+0.09%) |
Sep 06, 2012 | 52.19 | 52.86 | 52.06 | 52.86 | 1,966,274 | +1.07(+2.07%) |
Sep 05, 2012 | 51.52 | 52.26 | 51.46 | 51.79 | 2,354,433 | +0.31(+0.60%) |
Sep 04, 2012 | 51.21 | 51.61 | 51.00 | 51.48 | 1,412,330 | +0.28(+0.55%) |
Aug 31, 2012 | 51.35 | 51.35 | 50.81 | 51.20 | 1,762,530 | +0.15(+0.29%) |
Aug 30, 2012 | 50.56 | 51.06 | 50.47 | 51.05 | 2,056,059 | +0.26(+0.51%) |
Aug 29, 2012 | 50.00 | 50.79 | 49.87 | 50.79 | 2,710,103 | +1.05(+2.11%) |
Aug 27, 2012 | 49.52 | 49.89 | 49.40 | 49.74 | 1,875,331 | +0.17(+0.34%) |
Aug 24, 2012 | 48.99 | 49.99 | 48.78 | 49.57 | 1,772,404 | +0.06(+0.12%) |
Aug 23, 2012 | 49.53 | 49.65 | 49.31 | 49.51 | 1,778,674 | -0.01(-0.02%) |
Aug 22, 2012 | 48.85 | 49.76 | 48.67 | 49.52 | 2,340,619 | +0.67(+1.37%) |
Aug 21, 2012 | 49.08 | 49.29 | 48.37 | 48.85 | 4,770,016 | -0.04(-0.08%) |
Aug 20, 2012 | 49.14 | 49.44 | 48.77 | 48.89 | 2,389,202 | -0.22(-0.45%) |
Aug 17, 2012 | 49.26 | 49.30 | 48.85 | 49.11 | 2,075,831 | -0.01(-0.02%) |
Aug 16, 2012 | 49.07 | 49.20 | 48.77 | 49.12 | 2,469,182 | +0.04(+0.08%) |
Aug 15, 2012 | 49.33 | 49.57 | 49.00 | 49.08 | 2,600,468 | -0.48(-0.97%) |
Aug 14, 2012 | 49.81 | 49.97 | 49.45 | 49.56 | 1,549,220 | +0.08(+0.16%) |
Aug 13, 2012 | 49.06 | 49.52 | 48.97 | 49.48 | 1,013,977 | +0.29(+0.59%) |
Aug 11, 2012 | 48.67 | 49.24 | 48.58 | 49.19 | 1,007,550 | +0.00(+0.00%) |
Aug 10, 2012 | 48.67 | 49.24 | 48.58 | 49.19 | 1,007,550 | +0.48(+0.99%) |
Aug 09, 2012 | 49.01 | 49.22 | 48.60 | 48.71 | 1,496,444 | -0.37(-0.75%) |
Aug 08, 2012 | 49.22 | 49.49 | 48.91 | 49.08 | 1,823,514 | -0.33(-0.67%) |
Aug 07, 2012 | 48.70 | 49.97 | 48.56 | 49.41 | 4,107,903 | +0.96(+1.98%) |
Aug 06, 2012 | 48.53 | 48.72 | 48.18 | 48.45 | 1,619,384 | +0.03(+0.06%) |
Aug 03, 2012 | 47.30 | 48.53 | 47.16 | 48.42 | 2,499,175 | +1.58(+3.37%) |
Aug 02, 2012 | 46.30 | 47.53 | 46.25 | 46.84 | 2,525,036 | +0.16(+0.34%) |
Aug 01, 2012 | 47.19 | 47.21 | 46.53 | 46.68 | 1,379,222 | -0.28(-0.60%) |
Jul 31, 2012 | 46.81 | 47.27 | 46.51 | 46.96 | 1,502,397 | +0.02(+0.04%) |
Jul 30, 2012 | 47.05 | 47.34 | 46.73 | 46.94 | 1,381,982 | -0.09(-0.19%) |
Jul 27, 2012 | 46.49 | 47.19 | 46.34 | 47.03 | 2,526,080 | +0.89(+1.93%) |
Jul 26, 2012 | 46.05 | 47.36 | 45.97 | 46.14 | 3,836,991 | +1.15(+2.56%) |
Jul 25, 2012 | 45.79 | 45.85 | 44.95 | 44.99 | 2,586,732 | -0.52(-1.14%) |
Jul 24, 2012 | 46.15 | 46.15 | 45.38 | 45.51 | 1,923,315 | -0.55(-1.19%) |
Jul 23, 2012 | 46.35 | 46.47 | 46.00 | 46.06 | 2,379,958 | -0.93(-1.98%) |
Jul 20, 2012 | 47.38 | 47.59 | 46.89 | 46.99 | 2,136,245 | -0.49(-1.03%) |
Jul 19, 2012 | 47.86 | 48.05 | 47.33 | 47.48 | 1,741,329 | -0.19(-0.40%) |
Jul 18, 2012 | 47.16 | 47.80 | 47.06 | 47.67 | 1,212,472 | +0.45(+0.95%) |
Jul 17, 2012 | 46.75 | 47.40 | 46.55 | 47.22 | 2,144,459 | +0.73(+1.57%) |
Jul 16, 2012 | 45.89 | 46.51 | 45.62 | 46.49 | 1,824,344 | +0.28(+0.61%) |
Jul 14, 2012 | 44.69 | 47.26 | 44.58 | 46.21 | 2,926,441 | +0.00(+0.00%) |
Jul 13, 2012 | 44.69 | 47.26 | 44.58 | 46.21 | 2,926,441 | +1.67(+3.75%) |
Jul 12, 2012 | 44.35 | 44.77 | 44.19 | 44.54 | 812,715 | -0.12(-0.27%) |
Jul 11, 2012 | 44.68 | 45.09 | 44.31 | 44.66 | 855,437 | -0.04(-0.09%) |
Jul 10, 2012 | 44.46 | 45.20 | 44.46 | 44.70 | 854,594 | -0.08(-0.18%) |
Jul 09, 2012 | 45.12 | 45.29 | 44.65 | 44.78 | 1,202,221 | -0.43(-0.95%) |
Jul 06, 2012 | 45.44 | 45.78 | 44.86 | 45.21 | 1,004,799 | -0.77(-1.67%) |
Jul 05, 2012 | 45.60 | 46.26 | 45.42 | 45.98 | 1,015,185 | +0.29(+0.63%) |
Jul 03, 2012 | 45.13 | 45.86 | 44.79 | 45.69 | 1,058,556 | +0.51(+1.13%) |