Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.97 | 49.98 | 49.54 | 49.76 | 4,819,396 | -0.31(-0.62%) |
Sep 27, 2012 | 50.00 | 50.23 | 49.77 | 50.07 | 3,812,970 | +0.17(+0.33%) |
Sep 26, 2012 | 50.13 | 50.24 | 49.84 | 49.91 | 5,649,633 | -0.20(-0.40%) |
Sep 25, 2012 | 50.23 | 51.12 | 50.08 | 50.11 | 10,135,961 | +0.03(+0.06%) |
Sep 24, 2012 | 49.91 | 50.29 | 49.71 | 50.08 | 8,514,090 | +0.10(+0.21%) |
Sep 21, 2012 | 50.29 | 50.71 | 49.49 | 49.98 | 42,186,888 | -0.51(-1.01%) |
Sep 20, 2012 | 51.30 | 51.52 | 50.31 | 50.48 | 11,690,128 | -1.15(-2.24%) |
Sep 19, 2012 | 51.53 | 52.06 | 51.03 | 51.64 | 6,440,097 | +0.53(+1.03%) |
Sep 18, 2012 | 51.36 | 51.64 | 50.97 | 51.11 | 5,428,756 | -0.50(-0.97%) |
Sep 17, 2012 | 51.11 | 51.80 | 51.06 | 51.61 | 6,272,572 | +0.38(+0.75%) |
Sep 14, 2012 | 51.87 | 51.89 | 51.14 | 51.23 | 8,998,353 | -0.73(-1.40%) |
Sep 13, 2012 | 51.01 | 52.32 | 50.83 | 51.96 | 7,069,931 | +0.76(+1.48%) |
Sep 12, 2012 | 51.33 | 51.40 | 50.70 | 51.20 | 5,634,756 | +0.07(+0.14%) |
Sep 11, 2012 | 50.71 | 51.29 | 50.47 | 51.13 | 5,630,604 | +0.34(+0.67%) |
Sep 10, 2012 | 50.23 | 50.97 | 50.23 | 50.79 | 6,849,805 | +0.31(+0.62%) |
Sep 07, 2012 | 50.07 | 50.48 | 49.98 | 50.48 | 6,902,160 | +0.46(+0.92%) |
Sep 06, 2012 | 50.16 | 50.80 | 49.80 | 50.02 | 12,067,520 | +0.00(+0.00%) |
Sep 05, 2012 | 50.41 | 50.60 | 49.91 | 50.02 | 14,644,571 | -1.22(-2.39%) |
Sep 04, 2012 | 51.15 | 51.40 | 50.96 | 51.24 | 6,491,255 | -0.08(-0.15%) |
Aug 31, 2012 | 51.50 | 51.69 | 51.15 | 51.32 | 3,911,449 | -0.01(-0.01%) |
Aug 30, 2012 | 51.43 | 51.56 | 51.27 | 51.33 | 3,720,745 | -0.33(-0.65%) |
Aug 29, 2012 | 51.90 | 51.95 | 51.61 | 51.66 | 4,069,935 | -0.67(-1.28%) |
Aug 27, 2012 | 52.69 | 52.81 | 52.24 | 52.33 | 2,723,006 | -0.32(-0.61%) |
Aug 24, 2012 | 52.51 | 52.75 | 52.34 | 52.65 | 3,240,330 | +0.03(+0.05%) |
Aug 23, 2012 | 52.83 | 53.03 | 52.33 | 52.62 | 3,325,385 | -0.32(-0.60%) |
Aug 22, 2012 | 52.83 | 53.16 | 52.64 | 52.94 | 3,081,447 | +0.17(+0.32%) |
Aug 21, 2012 | 53.14 | 53.45 | 52.72 | 52.77 | 3,930,233 | -0.38(-0.71%) |
Aug 20, 2012 | 53.12 | 53.34 | 52.99 | 53.15 | 3,144,085 | -0.03(-0.07%) |
Aug 17, 2012 | 53.32 | 53.32 | 53.07 | 53.18 | 2,511,600 | +0.08(+0.16%) |
Aug 16, 2012 | 52.96 | 53.32 | 52.87 | 53.10 | 3,096,817 | +0.25(+0.47%) |
Aug 15, 2012 | 52.54 | 53.01 | 52.44 | 52.85 | 3,403,993 | +0.28(+0.53%) |
Aug 14, 2012 | 52.76 | 52.81 | 52.44 | 52.57 | 3,183,873 | +0.02(+0.04%) |
Aug 13, 2012 | 52.45 | 52.57 | 52.20 | 52.55 | 2,353,262 | -0.10(-0.20%) |
Aug 10, 2012 | 52.42 | 52.69 | 52.18 | 52.66 | 3,220,534 | +0.19(+0.36%) |
Aug 09, 2012 | 52.23 | 52.54 | 51.98 | 52.47 | 4,156,441 | +0.17(+0.33%) |
Aug 08, 2012 | 52.45 | 52.52 | 52.15 | 52.30 | 3,276,768 | -0.21(-0.41%) |
Aug 07, 2012 | 52.47 | 52.62 | 52.30 | 52.51 | 3,124,988 | +0.32(+0.62%) |
Aug 06, 2012 | 52.44 | 52.72 | 52.17 | 52.19 | 3,049,601 | -0.10(-0.18%) |
Aug 03, 2012 | 52.33 | 52.79 | 52.23 | 52.28 | 4,121,549 | +0.52(+1.01%) |
Aug 02, 2012 | 51.72 | 51.96 | 51.12 | 51.76 | 4,509,040 | -0.10(-0.20%) |
Aug 01, 2012 | 52.32 | 52.45 | 51.61 | 51.86 | 5,061,547 | -0.32(-0.61%) |
Jul 31, 2012 | 52.51 | 52.61 | 52.13 | 52.18 | 4,079,380 | -0.43(-0.81%) |
Jul 30, 2012 | 52.40 | 52.69 | 52.17 | 52.61 | 4,013,914 | +0.16(+0.30%) |
Jul 27, 2012 | 51.92 | 52.77 | 51.83 | 52.45 | 4,994,866 | +0.78(+1.51%) |
Jul 26, 2012 | 51.91 | 52.25 | 51.43 | 51.67 | 6,703,826 | +0.41(+0.81%) |
Jul 25, 2012 | 51.25 | 51.72 | 50.91 | 51.25 | 6,149,216 | -0.05(-0.09%) |
Jul 24, 2012 | 51.92 | 52.97 | 50.73 | 51.30 | 18,322,100 | -2.49(-4.63%) |
Jul 23, 2012 | 53.70 | 53.93 | 52.72 | 53.79 | 6,106,631 | -0.35(-0.64%) |
Jul 20, 2012 | 55.07 | 55.07 | 54.06 | 54.14 | 6,759,794 | -1.05(-1.90%) |
Jul 19, 2012 | 55.28 | 55.48 | 54.98 | 55.19 | 4,635,799 | -0.17(-0.30%) |
Jul 18, 2012 | 54.53 | 55.57 | 54.52 | 55.35 | 5,393,340 | +0.61(+1.11%) |
Jul 17, 2012 | 54.82 | 54.86 | 54.08 | 54.75 | 4,320,308 | +0.11(+0.20%) |
Jul 16, 2012 | 54.95 | 54.95 | 54.48 | 54.64 | 3,816,840 | -0.19(-0.34%) |
Jul 13, 2012 | 54.17 | 55.03 | 54.17 | 54.82 | 5,017,135 | +0.59(+1.08%) |
Jul 12, 2012 | 54.24 | 54.59 | 53.75 | 54.24 | 5,270,176 | -0.20(-0.37%) |
Jul 11, 2012 | 54.29 | 54.59 | 54.05 | 54.44 | 5,461,055 | +0.21(+0.38%) |
Jul 10, 2012 | 54.96 | 54.98 | 53.94 | 54.23 | 4,681,178 | -0.43(-0.78%) |
Jul 09, 2012 | 54.71 | 54.91 | 54.46 | 54.66 | 3,416,287 | -0.12(-0.21%) |
Jul 06, 2012 | 54.81 | 55.13 | 54.47 | 54.77 | 4,368,052 | -0.37(-0.68%) |
Jul 05, 2012 | 54.73 | 55.35 | 54.51 | 55.15 | 5,304,674 | +0.30(+0.55%) |
Jul 03, 2012 | 54.18 | 55.02 | 53.95 | 54.84 | 4,082,524 | +0.54(+0.99%) |