Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.02 | 50.22 | 49.83 | 50.12 | 14,151,530 | -0.07(-0.14%) |
Sep 27, 2012 | 50.25 | 50.44 | 50.11 | 50.20 | 11,246,928 | +0.01(+0.01%) |
Sep 26, 2012 | 50.55 | 50.55 | 50.16 | 50.19 | 13,709,308 | -0.23(-0.46%) |
Sep 25, 2012 | 50.20 | 50.65 | 50.20 | 50.42 | 15,936,128 | +0.23(+0.46%) |
Sep 24, 2012 | 50.10 | 50.33 | 50.05 | 50.19 | 12,486,069 | -0.04(-0.09%) |
Sep 21, 2012 | 50.23 | 50.45 | 50.07 | 50.23 | 26,226,516 | +0.12(+0.23%) |
Sep 20, 2012 | 49.76 | 50.18 | 49.70 | 50.12 | 11,966,777 | +0.22(+0.44%) |
Sep 19, 2012 | 50.01 | 50.13 | 49.90 | 49.90 | 13,626,021 | +0.04(+0.07%) |
Sep 18, 2012 | 49.52 | 49.95 | 49.51 | 49.86 | 11,085,118 | +0.22(+0.44%) |
Sep 17, 2012 | 49.82 | 49.97 | 49.46 | 49.64 | 15,925,712 | -0.16(-0.32%) |
Sep 14, 2012 | 50.12 | 50.12 | 49.52 | 49.80 | 17,910,474 | -0.38(-0.75%) |
Sep 13, 2012 | 49.47 | 50.31 | 49.46 | 50.18 | 17,881,112 | +0.61(+1.23%) |
Sep 12, 2012 | 49.73 | 49.80 | 49.48 | 49.57 | 11,315,462 | -0.04(-0.07%) |
Sep 11, 2012 | 49.73 | 49.86 | 49.59 | 49.61 | 12,128,247 | +0.01(+0.03%) |
Sep 10, 2012 | 49.45 | 49.80 | 49.34 | 49.59 | 15,729,927 | +0.22(+0.44%) |
Sep 07, 2012 | 49.44 | 49.47 | 49.11 | 49.37 | 11,552,959 | +0.03(+0.06%) |
Sep 06, 2012 | 49.25 | 49.62 | 49.16 | 49.35 | 17,976,128 | +0.41(+0.85%) |
Sep 05, 2012 | 49.05 | 49.37 | 48.84 | 48.93 | 12,739,110 | +0.01(+0.01%) |
Sep 04, 2012 | 49.09 | 49.13 | 48.71 | 48.92 | 11,551,945 | -0.12(-0.25%) |
Aug 31, 2012 | 49.06 | 49.39 | 48.85 | 49.05 | 13,957,041 | +0.16(+0.33%) |
Aug 30, 2012 | 48.90 | 49.03 | 48.63 | 48.89 | 13,297,955 | -0.12(-0.24%) |
Aug 29, 2012 | 48.94 | 49.34 | 48.78 | 49.00 | 13,211,012 | -0.09(-0.18%) |
Aug 27, 2012 | 49.13 | 49.43 | 49.08 | 49.09 | 12,044,591 | -0.08(-0.16%) |
Aug 24, 2012 | 48.89 | 49.35 | 48.84 | 49.17 | 15,531,691 | +0.34(+0.70%) |
Aug 23, 2012 | 48.87 | 48.98 | 48.70 | 48.83 | 12,572,247 | -0.01(-0.01%) |
Aug 22, 2012 | 48.75 | 48.97 | 48.68 | 48.84 | 11,418,640 | -0.02(-0.04%) |
Aug 21, 2012 | 48.79 | 49.20 | 48.74 | 48.86 | 13,241,443 | +0.06(+0.12%) |
Aug 20, 2012 | 48.87 | 48.90 | 48.78 | 48.80 | 17,542,448 | -0.07(-0.15%) |
Aug 17, 2012 | 49.10 | 49.15 | 48.66 | 48.87 | 16,647,467 | -0.29(-0.59%) |
Aug 16, 2012 | 49.33 | 49.34 | 49.03 | 49.16 | 18,753,884 | -0.11(-0.22%) |
Aug 15, 2012 | 49.38 | 49.62 | 49.23 | 49.27 | 12,969,885 | -0.21(-0.42%) |
Aug 14, 2012 | 49.55 | 49.56 | 49.38 | 49.48 | 11,399,920 | +0.13(+0.26%) |
Aug 13, 2012 | 49.30 | 49.41 | 49.14 | 49.35 | 9,987,206 | -0.13(-0.26%) |
Aug 10, 2012 | 49.10 | 49.53 | 49.10 | 49.48 | 10,605,863 | +0.23(+0.47%) |
Aug 09, 2012 | 49.25 | 49.48 | 49.14 | 49.25 | 10,771,159 | -0.02(-0.04%) |
Aug 08, 2012 | 49.23 | 49.42 | 49.17 | 49.27 | 9,118,753 | +0.04(+0.09%) |
Aug 07, 2012 | 49.60 | 49.69 | 49.17 | 49.23 | 15,632,523 | -0.40(-0.80%) |
Aug 06, 2012 | 49.87 | 49.98 | 49.58 | 49.62 | 12,100,593 | -0.20(-0.41%) |
Aug 03, 2012 | 49.72 | 49.97 | 49.65 | 49.82 | 15,119,702 | +0.48(+0.98%) |
Aug 02, 2012 | 49.60 | 49.72 | 49.03 | 49.34 | 18,778,304 | -0.67(-1.34%) |
Aug 01, 2012 | 50.08 | 50.28 | 49.92 | 50.01 | 16,205,879 | +0.12(+0.23%) |
Jul 31, 2012 | 49.92 | 50.14 | 49.81 | 49.90 | 14,308,311 | -0.17(-0.33%) |
Jul 30, 2012 | 50.00 | 50.21 | 49.85 | 50.06 | 11,624,750 | -0.05(-0.10%) |
Jul 27, 2012 | 49.70 | 50.23 | 49.66 | 50.11 | 19,444,238 | +0.56(+1.13%) |
Jul 26, 2012 | 49.23 | 49.72 | 49.17 | 49.55 | 22,763,554 | +0.87(+1.79%) |
Jul 25, 2012 | 48.78 | 49.03 | 48.57 | 48.68 | 13,709,234 | +0.13(+0.27%) |
Jul 24, 2012 | 49.09 | 49.20 | 48.30 | 48.55 | 16,850,410 | -0.55(-1.12%) |
Jul 23, 2012 | 49.12 | 49.24 | 48.76 | 49.10 | 16,327,319 | -0.37(-0.76%) |
Jul 20, 2012 | 49.99 | 50.00 | 49.27 | 49.47 | 19,374,126 | -0.65(-1.29%) |
Jul 19, 2012 | 49.92 | 50.24 | 49.72 | 50.12 | 18,727,634 | +0.12(+0.23%) |
Jul 18, 2012 | 49.55 | 50.07 | 49.49 | 50.00 | 21,663,696 | +0.27(+0.54%) |
Jul 17, 2012 | 48.90 | 49.87 | 48.74 | 49.74 | 33,574,340 | +0.40(+0.80%) |
Jul 16, 2012 | 49.36 | 49.54 | 49.28 | 49.34 | 17,925,748 | -0.12(-0.23%) |
Jul 13, 2012 | 48.87 | 49.55 | 48.82 | 49.46 | 18,218,256 | +0.65(+1.33%) |
Jul 12, 2012 | 48.74 | 49.10 | 48.61 | 48.81 | 22,848,984 | -0.14(-0.28%) |
Jul 11, 2012 | 49.04 | 49.10 | 48.81 | 48.94 | 16,683,577 | +0.01(+0.03%) |
Jul 10, 2012 | 48.99 | 49.09 | 48.83 | 48.93 | 17,829,434 | +0.07(+0.15%) |
Jul 09, 2012 | 48.83 | 48.99 | 48.75 | 48.86 | 17,321,446 | +0.10(+0.21%) |
Jul 06, 2012 | 48.66 | 48.93 | 48.55 | 48.76 | 13,537,136 | -0.10(-0.21%) |
Jul 05, 2012 | 48.96 | 49.12 | 48.86 | 48.86 | 16,450,112 | -0.19(-0.38%) |
Jul 03, 2012 | 48.99 | 49.10 | 48.81 | 49.05 | 12,350,141 | +0.03(+0.06%) |