Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 48.23 | 48.43 | 47.82 | 48.29 | 2,175,354 | -0.28(-0.58%) |
Sep 27, 2012 | 48.37 | 48.98 | 48.00 | 48.57 | 1,664,863 | +0.19(+0.39%) |
Sep 26, 2012 | 48.85 | 49.14 | 48.31 | 48.38 | 1,833,785 | -0.34(-0.70%) |
Sep 25, 2012 | 49.04 | 49.26 | 48.65 | 48.72 | 2,219,772 | -0.31(-0.63%) |
Sep 24, 2012 | 48.45 | 49.25 | 48.34 | 49.03 | 1,867,353 | +0.48(+0.99%) |
Sep 21, 2012 | 49.51 | 49.51 | 48.50 | 48.55 | 3,602,980 | -0.86(-1.74%) |
Sep 20, 2012 | 47.00 | 49.57 | 46.97 | 49.41 | 5,166,944 | +2.35(+4.99%) |
Sep 19, 2012 | 46.80 | 47.18 | 46.78 | 47.06 | 1,723,303 | +0.24(+0.51%) |
Sep 18, 2012 | 46.50 | 47.02 | 46.50 | 46.82 | 2,579,065 | -0.11(-0.23%) |
Sep 17, 2012 | 47.20 | 47.30 | 46.73 | 46.93 | 1,517,488 | -0.27(-0.57%) |
Sep 14, 2012 | 46.87 | 47.60 | 46.72 | 47.20 | 2,940,358 | +0.35(+0.75%) |
Sep 13, 2012 | 45.97 | 47.19 | 45.90 | 46.85 | 3,185,592 | +0.78(+1.69%) |
Sep 12, 2012 | 46.54 | 46.56 | 45.43 | 46.07 | 4,607,443 | -0.35(-0.75%) |
Sep 11, 2012 | 47.30 | 47.47 | 46.24 | 46.42 | 3,305,528 | -0.99(-2.09%) |
Sep 10, 2012 | 47.57 | 47.69 | 47.28 | 47.41 | 2,122,738 | -0.30(-0.63%) |
Sep 07, 2012 | 48.07 | 48.11 | 47.56 | 47.71 | 1,787,986 | -0.29(-0.60%) |
Sep 06, 2012 | 47.44 | 48.41 | 47.44 | 48.00 | 2,888,842 | +0.67(+1.42%) |
Sep 05, 2012 | 48.40 | 48.98 | 47.29 | 47.33 | 3,607,723 | -0.86(-1.78%) |
Sep 04, 2012 | 48.05 | 48.35 | 47.73 | 48.19 | 1,482,218 | +0.02(+0.04%) |
Aug 31, 2012 | 48.25 | 48.47 | 47.91 | 48.17 | 2,138,181 | +0.08(+0.17%) |
Aug 30, 2012 | 48.23 | 48.45 | 48.05 | 48.09 | 1,314,374 | -0.37(-0.76%) |
Aug 29, 2012 | 48.52 | 48.83 | 48.42 | 48.46 | 1,559,648 | +0.08(+0.17%) |
Aug 27, 2012 | 49.37 | 49.41 | 48.28 | 48.38 | 2,674,732 | -0.91(-1.85%) |
Aug 24, 2012 | 48.47 | 49.46 | 48.33 | 49.29 | 1,976,604 | +0.79(+1.63%) |
Aug 23, 2012 | 48.68 | 48.73 | 48.25 | 48.50 | 1,989,037 | -0.45(-0.92%) |
Aug 22, 2012 | 48.12 | 49.28 | 48.12 | 48.95 | 2,740,606 | +0.65(+1.35%) |
Aug 21, 2012 | 48.58 | 48.67 | 48.11 | 48.30 | 2,332,749 | -0.37(-0.76%) |
Aug 20, 2012 | 48.86 | 48.98 | 48.26 | 48.67 | 3,374,443 | -0.23(-0.47%) |
Aug 17, 2012 | 49.20 | 49.38 | 48.61 | 48.90 | 2,437,485 | -0.21(-0.43%) |
Aug 16, 2012 | 47.73 | 49.79 | 38.40 | 49.11 | 6,924,647 | -0.89(-1.78%) |
Aug 15, 2012 | 50.55 | 50.73 | 49.94 | 50.00 | 2,668,196 | -0.62(-1.22%) |
Aug 14, 2012 | 50.52 | 50.77 | 50.22 | 50.62 | 2,394,302 | +0.47(+0.94%) |
Aug 13, 2012 | 50.36 | 50.69 | 49.67 | 50.15 | 3,331,179 | -0.57(-1.12%) |
Aug 10, 2012 | 51.82 | 52.06 | 50.56 | 50.72 | 2,003,297 | -0.94(-1.82%) |
Aug 09, 2012 | 52.86 | 52.96 | 51.56 | 51.66 | 1,817,007 | -1.29(-2.44%) |
Aug 08, 2012 | 51.75 | 53.00 | 51.64 | 52.95 | 2,215,834 | +0.98(+1.89%) |
Aug 07, 2012 | 51.29 | 52.01 | 50.91 | 51.97 | 1,494,099 | +0.98(+1.92%) |
Aug 06, 2012 | 51.10 | 51.40 | 50.93 | 50.99 | 1,007,328 | -0.13(-0.25%) |
Aug 03, 2012 | 51.42 | 51.53 | 50.78 | 51.12 | 1,256,783 | +0.48(+0.95%) |
Aug 02, 2012 | 49.82 | 51.00 | 49.66 | 50.64 | 1,726,007 | +0.62(+1.24%) |
Aug 01, 2012 | 50.38 | 50.98 | 49.90 | 50.02 | 1,535,371 | -0.32(-0.64%) |
Jul 31, 2012 | 51.20 | 51.39 | 50.32 | 50.34 | 1,773,504 | -1.10(-2.14%) |
Jul 30, 2012 | 51.78 | 52.06 | 51.29 | 51.44 | 1,525,312 | -0.52(-1.00%) |
Jul 27, 2012 | 51.24 | 52.39 | 51.06 | 51.96 | 1,674,111 | +0.94(+1.84%) |
Jul 26, 2012 | 50.86 | 51.18 | 50.25 | 51.02 | 1,576,360 | +0.88(+1.76%) |
Jul 25, 2012 | 50.62 | 50.70 | 50.02 | 50.14 | 2,365,564 | -0.49(-0.97%) |
Jul 24, 2012 | 50.72 | 51.12 | 50.40 | 50.63 | 1,281,111 | -0.02(-0.04%) |
Jul 23, 2012 | 50.80 | 50.87 | 49.80 | 50.65 | 2,151,974 | -0.73(-1.42%) |
Jul 20, 2012 | 52.62 | 52.75 | 51.31 | 51.38 | 2,392,342 | -1.29(-2.45%) |
Jul 19, 2012 | 52.92 | 53.08 | 52.03 | 52.67 | 2,034,601 | -0.22(-0.42%) |
Jul 18, 2012 | 53.26 | 53.71 | 52.52 | 52.89 | 1,713,122 | -0.41(-0.77%) |
Jul 17, 2012 | 53.02 | 53.46 | 52.55 | 53.30 | 1,385,920 | +0.79(+1.50%) |
Jul 16, 2012 | 52.50 | 53.22 | 52.17 | 52.51 | 1,294,791 | -0.26(-0.49%) |
Jul 13, 2012 | 52.21 | 52.95 | 51.94 | 52.77 | 1,694,173 | +0.74(+1.42%) |
Jul 12, 2012 | 51.55 | 52.25 | 51.10 | 52.03 | 1,458,250 | +0.23(+0.44%) |
Jul 11, 2012 | 53.01 | 53.23 | 51.46 | 51.80 | 2,192,990 | -1.03(-1.95%) |
Jul 10, 2012 | 52.90 | 53.54 | 52.65 | 52.83 | 2,521,702 | -0.17(-0.32%) |
Jul 09, 2012 | 53.01 | 53.77 | 52.11 | 53.00 | 2,746,439 | -1.29(-2.38%) |
Jul 06, 2012 | 54.09 | 54.72 | 53.75 | 54.29 | 2,104,096 | +0.27(+0.50%) |
Jul 05, 2012 | 52.03 | 54.14 | 52.02 | 54.02 | 2,741,451 | +2.00(+3.84%) |
Jul 03, 2012 | 51.80 | 52.55 | 51.45 | 52.02 | 1,507,302 | -0.11(-0.21%) |