Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 52.22 | 52.58 | 51.91 | 52.36 | 2,593,468 | -0.12(-0.22%) |
Sep 27, 2012 | 52.36 | 52.56 | 52.01 | 52.48 | 2,643,284 | +0.48(+0.93%) |
Sep 26, 2012 | 52.50 | 52.67 | 51.87 | 51.99 | 2,651,509 | -0.54(-1.02%) |
Sep 25, 2012 | 52.74 | 53.11 | 52.50 | 52.53 | 2,729,104 | +0.05(+0.09%) |
Sep 24, 2012 | 52.57 | 52.77 | 52.31 | 52.48 | 2,727,722 | -0.15(-0.28%) |
Sep 21, 2012 | 52.45 | 52.91 | 52.35 | 52.63 | 4,822,124 | +0.12(+0.23%) |
Sep 20, 2012 | 52.10 | 52.71 | 52.08 | 52.51 | 2,830,093 | +0.17(+0.32%) |
Sep 19, 2012 | 52.73 | 52.81 | 52.34 | 52.34 | 2,959,503 | -0.18(-0.34%) |
Sep 18, 2012 | 52.46 | 52.55 | 52.07 | 52.51 | 2,202,150 | -0.02(-0.03%) |
Sep 17, 2012 | 52.59 | 52.74 | 52.45 | 52.53 | 2,476,519 | -0.08(-0.15%) |
Sep 14, 2012 | 52.51 | 52.92 | 52.39 | 52.61 | 3,431,308 | +0.10(+0.19%) |
Sep 13, 2012 | 51.73 | 52.64 | 51.70 | 52.51 | 3,226,401 | +0.70(+1.35%) |
Sep 12, 2012 | 51.45 | 52.34 | 51.40 | 51.81 | 4,058,977 | +0.45(+0.88%) |
Sep 11, 2012 | 50.17 | 51.38 | 50.17 | 51.36 | 4,585,999 | +1.26(+2.51%) |
Sep 10, 2012 | 50.00 | 50.30 | 49.86 | 50.10 | 2,645,709 | +0.08(+0.15%) |
Sep 07, 2012 | 50.17 | 50.25 | 49.87 | 50.02 | 2,828,462 | -0.10(-0.20%) |
Sep 06, 2012 | 49.57 | 50.32 | 49.45 | 50.12 | 3,265,229 | +0.97(+1.98%) |
Sep 05, 2012 | 49.18 | 49.41 | 49.01 | 49.15 | 3,005,086 | -0.08(-0.17%) |
Sep 04, 2012 | 49.32 | 49.47 | 48.93 | 49.23 | 2,391,071 | -0.08(-0.15%) |
Aug 31, 2012 | 49.43 | 49.74 | 49.15 | 49.31 | 2,414,755 | +0.19(+0.39%) |
Aug 30, 2012 | 49.11 | 49.30 | 48.86 | 49.12 | 1,813,468 | -0.24(-0.48%) |
Aug 29, 2012 | 49.48 | 49.57 | 49.04 | 49.35 | 2,178,185 | -0.29(-0.58%) |
Aug 27, 2012 | 49.87 | 49.95 | 49.39 | 49.64 | 2,423,459 | -0.17(-0.34%) |
Aug 24, 2012 | 49.34 | 49.96 | 49.25 | 49.81 | 2,247,710 | +0.46(+0.93%) |
Aug 23, 2012 | 49.79 | 49.89 | 49.17 | 49.35 | 2,879,022 | -0.49(-0.99%) |
Aug 22, 2012 | 49.63 | 50.00 | 49.48 | 49.85 | 2,801,725 | +0.17(+0.34%) |
Aug 21, 2012 | 49.98 | 50.05 | 49.46 | 49.68 | 4,496,931 | -0.31(-0.62%) |
Aug 20, 2012 | 49.49 | 50.00 | 49.36 | 49.99 | 4,526,091 | +0.39(+0.78%) |
Aug 17, 2012 | 49.00 | 49.65 | 48.99 | 49.60 | 4,147,002 | +0.84(+1.72%) |
Aug 16, 2012 | 48.59 | 48.85 | 48.38 | 48.77 | 1,664,357 | +0.21(+0.44%) |
Aug 15, 2012 | 48.38 | 48.93 | 48.29 | 48.55 | 1,735,291 | +0.16(+0.33%) |
Aug 14, 2012 | 48.58 | 48.79 | 48.31 | 48.39 | 1,851,090 | -0.14(-0.30%) |
Aug 13, 2012 | 48.61 | 48.73 | 48.42 | 48.54 | 1,846,270 | -0.19(-0.39%) |
Aug 10, 2012 | 48.52 | 48.82 | 48.29 | 48.73 | 2,548,802 | +0.07(+0.14%) |
Aug 09, 2012 | 48.57 | 48.91 | 48.55 | 48.66 | 2,179,754 | +0.06(+0.13%) |
Aug 08, 2012 | 48.06 | 48.80 | 48.02 | 48.60 | 2,539,294 | +0.34(+0.69%) |
Aug 07, 2012 | 48.41 | 48.68 | 48.10 | 48.26 | 2,564,452 | -0.11(-0.24%) |
Aug 06, 2012 | 48.66 | 48.82 | 48.36 | 48.38 | 2,013,133 | -0.14(-0.30%) |
Aug 03, 2012 | 48.48 | 48.80 | 48.41 | 48.52 | 3,562,868 | +0.64(+1.34%) |
Aug 02, 2012 | 47.81 | 48.16 | 47.56 | 47.88 | 2,891,362 | -0.37(-0.76%) |
Aug 01, 2012 | 48.12 | 48.66 | 48.06 | 48.25 | 4,261,588 | +0.53(+1.12%) |
Jul 31, 2012 | 47.98 | 48.34 | 47.56 | 47.72 | 4,403,982 | -0.43(-0.89%) |
Jul 30, 2012 | 47.85 | 48.48 | 47.72 | 48.14 | 3,476,798 | +0.37(+0.78%) |
Jul 27, 2012 | 47.28 | 48.19 | 46.99 | 47.77 | 3,690,795 | +0.85(+1.80%) |
Jul 26, 2012 | 47.05 | 47.71 | 46.89 | 46.92 | 3,525,727 | +0.48(+1.03%) |
Jul 25, 2012 | 46.59 | 46.83 | 46.41 | 46.44 | 4,547,501 | +0.07(+0.15%) |
Jul 24, 2012 | 46.98 | 46.98 | 46.17 | 46.37 | 3,668,864 | -0.65(-1.38%) |
Jul 23, 2012 | 47.14 | 47.17 | 46.64 | 47.02 | 3,765,398 | -0.74(-1.55%) |
Jul 20, 2012 | 48.20 | 48.33 | 47.49 | 47.76 | 3,618,811 | -0.75(-1.54%) |
Jul 19, 2012 | 49.14 | 49.22 | 48.07 | 48.51 | 4,470,170 | -0.24(-0.48%) |
Jul 18, 2012 | 47.99 | 48.86 | 47.99 | 48.74 | 4,158,271 | +0.53(+1.09%) |
Jul 17, 2012 | 47.81 | 48.24 | 47.32 | 48.22 | 2,902,901 | +0.58(+1.22%) |
Jul 16, 2012 | 48.09 | 48.09 | 47.57 | 47.64 | 2,175,037 | -0.44(-0.92%) |
Jul 13, 2012 | 47.43 | 48.08 | 47.29 | 48.08 | 2,708,092 | +0.68(+1.43%) |
Jul 12, 2012 | 47.24 | 47.60 | 46.92 | 47.40 | 2,981,025 | -0.22(-0.46%) |
Jul 11, 2012 | 48.13 | 48.23 | 47.43 | 47.62 | 3,195,628 | -0.52(-1.08%) |
Jul 10, 2012 | 48.16 | 48.51 | 47.65 | 48.14 | 3,199,674 | +0.11(+0.22%) |
Jul 09, 2012 | 48.05 | 48.36 | 47.97 | 48.03 | 2,405,325 | -0.14(-0.30%) |
Jul 06, 2012 | 48.38 | 48.58 | 47.92 | 48.18 | 2,453,497 | -0.53(-1.09%) |
Jul 05, 2012 | 48.67 | 49.00 | 48.52 | 48.71 | 2,644,758 | -0.13(-0.27%) |
Jul 03, 2012 | 48.55 | 48.87 | 48.51 | 48.84 | 1,569,384 | +0.16(+0.33%) |