Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.69 | 46.16 | 45.33 | 46.00 | 6,129,933 | +0.04(+0.09%) |
Sep 27, 2012 | 45.00 | 46.07 | 44.96 | 45.96 | 7,261,531 | +1.36(+3.04%) |
Sep 26, 2012 | 45.13 | 45.15 | 44.49 | 44.60 | 4,938,657 | -0.50(-1.11%) |
Sep 25, 2012 | 46.44 | 46.64 | 45.08 | 45.10 | 7,497,849 | -1.17(-2.53%) |
Sep 24, 2012 | 45.84 | 46.83 | 45.68 | 46.27 | 4,894,306 | +0.07(+0.16%) |
Sep 21, 2012 | 47.22 | 47.23 | 46.17 | 46.20 | 6,652,417 | -0.64(-1.36%) |
Sep 20, 2012 | 46.58 | 46.94 | 46.43 | 46.84 | 4,376,335 | +0.06(+0.14%) |
Sep 19, 2012 | 46.67 | 46.93 | 46.49 | 46.77 | 5,494,455 | +0.07(+0.16%) |
Sep 18, 2012 | 47.21 | 47.21 | 46.39 | 46.70 | 4,740,045 | -0.71(-1.50%) |
Sep 17, 2012 | 47.75 | 47.84 | 47.29 | 47.41 | 5,067,903 | -0.49(-1.03%) |
Sep 14, 2012 | 47.51 | 48.20 | 47.37 | 47.90 | 7,127,894 | +0.31(+0.66%) |
Sep 13, 2012 | 46.64 | 47.92 | 46.25 | 47.59 | 6,501,870 | +0.86(+1.83%) |
Sep 12, 2012 | 45.80 | 46.88 | 45.80 | 46.73 | 9,482,272 | +1.17(+2.57%) |
Sep 11, 2012 | 45.96 | 45.96 | 45.18 | 45.56 | 9,614,420 | -0.46(-1.00%) |
Sep 10, 2012 | 46.43 | 46.76 | 45.96 | 46.02 | 5,505,248 | -0.30(-0.64%) |
Sep 07, 2012 | 46.23 | 46.46 | 45.56 | 46.32 | 5,942,798 | +0.20(+0.44%) |
Sep 06, 2012 | 45.79 | 46.23 | 45.53 | 46.12 | 12,425,321 | +0.80(+1.76%) |
Sep 05, 2012 | 45.03 | 45.34 | 44.70 | 45.32 | 44,067,476 | -0.26(-0.57%) |
Sep 04, 2012 | 45.59 | 45.85 | 45.29 | 45.58 | 3,430,919 | -0.03(-0.07%) |
Aug 31, 2012 | 45.47 | 45.97 | 45.17 | 45.61 | 4,780,919 | +0.41(+0.91%) |
Aug 30, 2012 | 45.29 | 45.45 | 44.88 | 45.20 | 3,074,190 | -0.36(-0.80%) |
Aug 29, 2012 | 45.82 | 45.93 | 45.45 | 45.56 | 2,805,565 | -0.29(-0.63%) |
Aug 27, 2012 | 45.92 | 46.04 | 45.44 | 45.85 | 2,566,990 | -0.03(-0.07%) |
Aug 24, 2012 | 44.77 | 46.04 | 44.77 | 45.88 | 5,489,026 | +1.00(+2.23%) |
Aug 23, 2012 | 45.00 | 45.26 | 44.76 | 44.88 | 3,098,275 | -0.20(-0.45%) |
Aug 22, 2012 | 45.39 | 45.64 | 44.92 | 45.08 | 3,847,108 | -0.48(-1.04%) |
Aug 21, 2012 | 45.63 | 46.33 | 45.45 | 45.56 | 4,410,412 | -0.02(-0.04%) |
Aug 20, 2012 | 45.57 | 45.89 | 45.34 | 45.58 | 3,027,189 | -0.24(-0.53%) |
Aug 17, 2012 | 45.65 | 45.85 | 45.16 | 45.82 | 3,107,681 | +0.45(+1.00%) |
Aug 16, 2012 | 44.49 | 45.67 | 44.45 | 45.37 | 4,705,218 | +0.96(+2.16%) |
Aug 15, 2012 | 44.48 | 44.65 | 44.21 | 44.41 | 3,624,844 | -0.07(-0.16%) |
Aug 14, 2012 | 45.10 | 45.33 | 44.34 | 44.48 | 3,902,368 | -0.37(-0.83%) |
Aug 13, 2012 | 45.38 | 45.41 | 44.69 | 44.85 | 3,220,573 | -0.41(-0.91%) |
Aug 10, 2012 | 45.37 | 45.51 | 44.78 | 45.26 | 3,991,797 | -0.36(-0.80%) |
Aug 09, 2012 | 45.58 | 45.76 | 45.13 | 45.63 | 3,024,107 | -0.01(-0.02%) |
Aug 08, 2012 | 45.29 | 45.71 | 44.93 | 45.63 | 4,336,434 | +0.02(+0.05%) |
Aug 07, 2012 | 45.87 | 46.27 | 45.50 | 45.61 | 4,457,064 | -0.09(-0.19%) |
Aug 06, 2012 | 46.46 | 46.58 | 45.67 | 45.70 | 3,484,386 | -0.72(-1.55%) |
Aug 03, 2012 | 45.25 | 46.71 | 45.21 | 46.42 | 5,733,783 | +1.94(+4.37%) |
Aug 02, 2012 | 44.28 | 44.81 | 43.67 | 44.47 | 4,573,705 | -0.38(-0.84%) |
Aug 01, 2012 | 45.71 | 45.80 | 44.81 | 44.85 | 3,753,058 | -0.69(-1.50%) |
Jul 31, 2012 | 45.82 | 45.83 | 45.13 | 45.54 | 3,001,763 | -0.33(-0.72%) |
Jul 30, 2012 | 46.35 | 46.40 | 45.60 | 45.87 | 3,247,772 | -0.56(-1.22%) |
Jul 27, 2012 | 45.79 | 46.74 | 45.30 | 46.43 | 4,178,518 | +1.00(+2.20%) |
Jul 26, 2012 | 44.96 | 45.54 | 44.71 | 45.43 | 4,392,591 | +1.20(+2.72%) |
Jul 25, 2012 | 44.60 | 44.91 | 43.85 | 44.23 | 4,384,899 | -0.10(-0.24%) |
Jul 24, 2012 | 44.63 | 45.10 | 43.98 | 44.34 | 4,437,277 | -0.24(-0.54%) |
Jul 23, 2012 | 44.25 | 44.77 | 43.66 | 44.58 | 4,399,836 | -0.47(-1.04%) |
Jul 20, 2012 | 45.25 | 45.71 | 44.68 | 45.05 | 5,136,792 | -0.39(-0.87%) |
Jul 19, 2012 | 44.90 | 47.31 | 44.83 | 45.44 | 14,007,481 | +1.19(+2.70%) |
Jul 18, 2012 | 44.84 | 44.91 | 43.87 | 44.25 | 5,206,258 | -0.76(-1.68%) |
Jul 17, 2012 | 44.86 | 45.13 | 44.05 | 45.00 | 3,339,962 | +0.60(+1.34%) |
Jul 16, 2012 | 43.56 | 44.98 | 43.56 | 44.41 | 5,792,143 | +0.54(+1.23%) |
Jul 13, 2012 | 43.10 | 44.00 | 42.96 | 43.87 | 2,855,946 | +0.85(+1.99%) |
Jul 12, 2012 | 43.15 | 43.28 | 42.63 | 43.01 | 3,047,134 | -0.55(-1.26%) |
Jul 11, 2012 | 43.21 | 43.84 | 42.91 | 43.56 | 3,784,941 | +0.39(+0.92%) |
Jul 10, 2012 | 43.37 | 44.21 | 42.97 | 43.17 | 2,606,290 | -0.55(-1.25%) |
Jul 09, 2012 | 43.44 | 43.76 | 43.09 | 43.71 | 2,088,726 | +0.17(+0.39%) |
Jul 06, 2012 | 43.42 | 43.67 | 43.30 | 43.55 | 2,324,824 | -0.41(-0.94%) |
Jul 05, 2012 | 44.13 | 44.32 | 43.59 | 43.96 | 2,320,538 | -0.46(-1.03%) |
Jul 03, 2012 | 44.01 | 44.61 | 43.96 | 44.42 | 1,636,221 | +0.28(+0.64%) |