Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.32 | 44.62 | 44.16 | 44.53 | 2,585,129 | +0.13(+0.29%) |
Sep 27, 2012 | 43.98 | 44.44 | 43.62 | 44.40 | 1,162,214 | +0.44(+1.00%) |
Sep 26, 2012 | 43.71 | 44.12 | 43.71 | 43.96 | 1,359,104 | +0.27(+0.62%) |
Sep 25, 2012 | 44.00 | 44.10 | 43.61 | 43.69 | 1,333,011 | -0.18(-0.41%) |
Sep 24, 2012 | 43.46 | 43.99 | 43.43 | 43.87 | 1,294,342 | +0.10(+0.23%) |
Sep 21, 2012 | 44.61 | 44.64 | 43.72 | 43.77 | 1,818,560 | -0.69(-1.55%) |
Sep 20, 2012 | 44.64 | 44.86 | 44.24 | 44.46 | 1,742,772 | -0.23(-0.51%) |
Sep 19, 2012 | 44.49 | 44.88 | 44.40 | 44.69 | 1,300,281 | +0.32(+0.72%) |
Sep 18, 2012 | 44.08 | 44.45 | 43.92 | 44.37 | 1,241,834 | +0.34(+0.77%) |
Sep 17, 2012 | 43.99 | 44.32 | 43.56 | 44.03 | 3,894,724 | -0.05(-0.11%) |
Sep 14, 2012 | 45.47 | 45.47 | 43.97 | 44.08 | 2,364,109 | -1.32(-2.91%) |
Sep 13, 2012 | 44.67 | 45.51 | 44.55 | 45.40 | 1,290,045 | +0.56(+1.25%) |
Sep 12, 2012 | 44.88 | 44.98 | 44.69 | 44.84 | 1,468,321 | +0.01(+0.02%) |
Sep 11, 2012 | 44.69 | 44.88 | 44.53 | 44.83 | 1,736,674 | +0.26(+0.58%) |
Sep 10, 2012 | 44.82 | 44.92 | 44.50 | 44.57 | 1,245,146 | -0.37(-0.82%) |
Sep 07, 2012 | 45.44 | 45.52 | 44.80 | 44.94 | 936,733 | -0.50(-1.10%) |
Sep 06, 2012 | 45.00 | 45.52 | 44.90 | 45.44 | 1,444,610 | +0.65(+1.45%) |
Sep 05, 2012 | 44.88 | 44.96 | 44.60 | 44.79 | 1,091,568 | -0.14(-0.31%) |
Sep 04, 2012 | 44.77 | 44.94 | 44.65 | 44.93 | 825,651 | +0.12(+0.27%) |
Aug 31, 2012 | 44.83 | 44.89 | 44.48 | 44.81 | 784,755 | +0.21(+0.47%) |
Aug 30, 2012 | 44.81 | 44.87 | 44.46 | 44.60 | 818,860 | -0.46(-1.02%) |
Aug 29, 2012 | 45.00 | 45.09 | 44.88 | 45.06 | 706,709 | -0.28(-0.62%) |
Aug 27, 2012 | 45.27 | 45.52 | 45.06 | 45.34 | 541,635 | +0.15(+0.33%) |
Aug 24, 2012 | 44.57 | 45.25 | 44.57 | 45.19 | 1,074,164 | +0.52(+1.16%) |
Aug 23, 2012 | 45.21 | 45.23 | 44.59 | 44.67 | 1,547,272 | -0.66(-1.46%) |
Aug 22, 2012 | 45.19 | 45.42 | 45.07 | 45.33 | 717,721 | +0.01(+0.02%) |
Aug 21, 2012 | 45.45 | 45.54 | 45.17 | 45.32 | 1,210,003 | -0.11(-0.24%) |
Aug 20, 2012 | 45.05 | 45.43 | 44.89 | 45.43 | 701,464 | +0.27(+0.60%) |
Aug 17, 2012 | 44.97 | 45.17 | 44.87 | 45.16 | 1,443,739 | +0.25(+0.56%) |
Aug 16, 2012 | 44.90 | 45.13 | 44.79 | 44.91 | 1,290,944 | -0.13(-0.29%) |
Aug 15, 2012 | 45.01 | 45.23 | 44.88 | 45.04 | 759,582 | +0.07(+0.16%) |
Aug 14, 2012 | 44.85 | 45.06 | 44.82 | 44.97 | 978,687 | +0.28(+0.63%) |
Aug 13, 2012 | 44.91 | 45.16 | 44.69 | 44.69 | 917,180 | -0.34(-0.76%) |
Aug 10, 2012 | 44.90 | 45.14 | 44.60 | 45.03 | 861,944 | +0.02(+0.04%) |
Aug 09, 2012 | 45.29 | 45.47 | 44.93 | 45.01 | 868,602 | -0.47(-1.03%) |
Aug 08, 2012 | 45.22 | 45.61 | 45.07 | 45.48 | 1,354,039 | +0.25(+0.55%) |
Aug 07, 2012 | 45.36 | 45.59 | 44.86 | 45.23 | 1,734,251 | -0.14(-0.31%) |
Aug 06, 2012 | 45.70 | 45.85 | 45.37 | 45.37 | 979,058 | -0.23(-0.50%) |
Aug 03, 2012 | 45.56 | 45.75 | 45.45 | 45.60 | 925,871 | +0.50(+1.11%) |
Aug 02, 2012 | 45.33 | 45.66 | 44.86 | 45.10 | 862,873 | -0.35(-0.77%) |
Aug 01, 2012 | 45.69 | 45.45 | 45.45 | 45.45 | 1,490,772 | -0.13(-0.29%) |
Jul 31, 2012 | 45.56 | 45.78 | 45.27 | 45.58 | 1,453,377 | +0.00(+0.00%) |
Jul 30, 2012 | 45.46 | 45.84 | 45.30 | 45.58 | 1,046,049 | -0.01(-0.02%) |
Jul 27, 2012 | 44.95 | 45.72 | 44.71 | 45.59 | 2,282,181 | +0.93(+2.08%) |
Jul 26, 2012 | 44.43 | 44.85 | 42.34 | 44.66 | 3,044,137 | +0.89(+2.03%) |
Jul 25, 2012 | 43.35 | 44.03 | 43.17 | 43.77 | 2,120,963 | +0.43(+0.99%) |
Jul 24, 2012 | 43.45 | 43.65 | 42.91 | 43.34 | 1,287,670 | -0.16(-0.37%) |
Jul 23, 2012 | 43.39 | 43.59 | 43.02 | 43.50 | 831,960 | -0.28(-0.64%) |
Jul 20, 2012 | 43.81 | 43.92 | 43.47 | 43.78 | 1,122,323 | -0.17(-0.39%) |
Jul 19, 2012 | 44.07 | 44.40 | 43.87 | 43.95 | 1,117,591 | -0.14(-0.32%) |
Jul 18, 2012 | 43.62 | 44.17 | 43.57 | 44.09 | 1,168,274 | +0.45(+1.03%) |
Jul 17, 2012 | 43.58 | 43.83 | 43.23 | 43.64 | 2,453,976 | +0.25(+0.58%) |
Jul 16, 2012 | 44.00 | 44.25 | 43.36 | 43.39 | 1,329,522 | -0.70(-1.59%) |
Jul 13, 2012 | 43.86 | 44.19 | 43.71 | 44.09 | 995,582 | +0.39(+0.89%) |
Jul 12, 2012 | 43.50 | 43.82 | 43.24 | 43.70 | 1,286,386 | +0.07(+0.16%) |
Jul 11, 2012 | 43.86 | 43.89 | 43.36 | 43.63 | 937,137 | -0.21(-0.48%) |
Jul 10, 2012 | 43.45 | 43.99 | 43.39 | 43.84 | 1,311,492 | +0.61(+1.41%) |
Jul 09, 2012 | 43.37 | 43.65 | 43.10 | 43.23 | 1,087,936 | -0.08(-0.18%) |
Jul 06, 2012 | 43.58 | 43.81 | 43.25 | 43.31 | 1,065,368 | -0.61(-1.39%) |
Jul 05, 2012 | 43.80 | 44.00 | 43.68 | 43.92 | 1,309,783 | +0.02(+0.05%) |
Jul 03, 2012 | 43.52 | 43.95 | 43.47 | 43.90 | 630,586 | +0.36(+0.83%) |