Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.66 | 44.89 | 44.28 | 44.60 | 4,088,554 | -0.37(-0.81%) |
Sep 27, 2012 | 44.71 | 45.15 | 44.55 | 44.96 | 4,022,371 | +0.60(+1.35%) |
Sep 26, 2012 | 44.34 | 44.53 | 43.77 | 44.36 | 5,146,703 | +0.10(+0.22%) |
Sep 25, 2012 | 44.96 | 45.16 | 44.25 | 44.27 | 3,906,077 | -0.61(-1.36%) |
Sep 24, 2012 | 44.89 | 45.03 | 44.48 | 44.88 | 3,063,800 | -0.29(-0.64%) |
Sep 21, 2012 | 45.49 | 45.65 | 45.16 | 45.17 | 6,987,196 | -0.02(-0.05%) |
Sep 20, 2012 | 45.34 | 45.49 | 44.97 | 45.19 | 4,583,751 | -0.54(-1.19%) |
Sep 19, 2012 | 45.75 | 45.92 | 45.48 | 45.74 | 4,158,934 | -0.08(-0.18%) |
Sep 18, 2012 | 46.00 | 46.13 | 45.48 | 45.82 | 4,376,011 | -0.25(-0.53%) |
Sep 17, 2012 | 45.36 | 46.10 | 45.32 | 46.07 | 4,887,625 | +0.52(+1.15%) |
Sep 14, 2012 | 45.59 | 46.24 | 45.31 | 45.54 | 5,990,906 | -0.07(-0.16%) |
Sep 13, 2012 | 44.67 | 45.72 | 44.36 | 45.62 | 5,163,835 | +0.76(+1.70%) |
Sep 12, 2012 | 44.70 | 44.99 | 44.51 | 44.86 | 3,455,492 | +0.23(+0.52%) |
Sep 11, 2012 | 44.57 | 44.91 | 44.39 | 44.63 | 4,122,444 | +0.17(+0.39%) |
Sep 10, 2012 | 44.61 | 44.67 | 44.39 | 44.45 | 4,077,401 | -0.25(-0.57%) |
Sep 07, 2012 | 44.21 | 44.72 | 44.16 | 44.71 | 3,942,033 | +0.66(+1.49%) |
Sep 06, 2012 | 43.19 | 44.23 | 43.19 | 44.05 | 4,701,674 | +1.23(+2.88%) |
Sep 05, 2012 | 42.92 | 43.14 | 42.72 | 42.82 | 3,057,521 | -0.11(-0.26%) |
Sep 04, 2012 | 43.65 | 43.66 | 42.66 | 42.93 | 3,782,670 | -0.69(-1.59%) |
Aug 31, 2012 | 43.72 | 43.91 | 43.41 | 43.63 | 3,673,752 | +0.25(+0.58%) |
Aug 30, 2012 | 43.48 | 43.66 | 43.26 | 43.37 | 2,922,929 | -0.46(-1.06%) |
Aug 29, 2012 | 43.86 | 43.86 | 43.47 | 43.83 | 2,678,994 | +0.25(+0.58%) |
Aug 27, 2012 | 43.66 | 43.86 | 43.35 | 43.58 | 2,405,565 | +0.02(+0.05%) |
Aug 24, 2012 | 43.44 | 43.69 | 43.04 | 43.56 | 4,141,405 | -0.09(-0.21%) |
Aug 23, 2012 | 43.78 | 43.91 | 43.51 | 43.65 | 2,382,333 | -0.30(-0.68%) |
Aug 22, 2012 | 44.10 | 44.16 | 43.74 | 43.95 | 2,921,074 | -0.17(-0.39%) |
Aug 21, 2012 | 44.56 | 44.77 | 43.98 | 44.12 | 3,297,716 | -0.29(-0.66%) |
Aug 20, 2012 | 44.30 | 44.51 | 44.22 | 44.41 | 2,993,118 | +0.00(+0.00%) |
Aug 17, 2012 | 44.01 | 44.45 | 43.74 | 44.41 | 4,559,401 | +0.55(+1.26%) |
Aug 16, 2012 | 43.37 | 44.04 | 43.33 | 43.86 | 3,560,393 | +0.49(+1.14%) |
Aug 15, 2012 | 43.31 | 43.48 | 43.16 | 43.36 | 2,298,794 | +0.03(+0.07%) |
Aug 14, 2012 | 43.66 | 43.73 | 43.14 | 43.33 | 2,595,078 | -0.21(-0.48%) |
Aug 13, 2012 | 43.53 | 43.76 | 43.26 | 43.54 | 2,346,606 | -0.22(-0.51%) |
Aug 10, 2012 | 43.53 | 43.78 | 43.34 | 43.76 | 2,460,223 | +0.03(+0.07%) |
Aug 09, 2012 | 43.63 | 43.91 | 43.48 | 43.73 | 2,553,924 | +0.03(+0.07%) |
Aug 08, 2012 | 43.22 | 43.84 | 43.14 | 43.70 | 3,707,270 | +0.27(+0.61%) |
Aug 07, 2012 | 43.76 | 44.09 | 43.39 | 43.44 | 5,276,440 | -0.05(-0.12%) |
Aug 06, 2012 | 43.97 | 44.13 | 43.49 | 43.49 | 2,772,371 | -0.20(-0.46%) |
Aug 03, 2012 | 43.35 | 43.86 | 43.31 | 43.69 | 3,730,656 | +1.18(+2.77%) |
Aug 02, 2012 | 42.72 | 42.76 | 42.05 | 42.51 | 4,300,087 | -0.50(-1.17%) |
Aug 01, 2012 | 43.31 | 43.49 | 42.84 | 43.01 | 4,845,175 | -0.04(-0.09%) |
Jul 31, 2012 | 43.13 | 43.46 | 43.02 | 43.05 | 3,995,952 | -0.25(-0.58%) |
Jul 30, 2012 | 43.61 | 43.99 | 43.14 | 43.30 | 4,215,721 | -0.46(-1.05%) |
Jul 27, 2012 | 43.17 | 44.14 | 42.88 | 43.76 | 4,852,990 | +0.94(+2.20%) |
Jul 26, 2012 | 42.90 | 43.51 | 42.55 | 42.82 | 4,152,232 | +0.70(+1.66%) |
Jul 25, 2012 | 42.25 | 42.75 | 41.78 | 42.12 | 4,042,780 | +0.09(+0.21%) |
Jul 24, 2012 | 42.58 | 42.67 | 41.48 | 42.04 | 4,535,901 | -0.56(-1.32%) |
Jul 23, 2012 | 42.09 | 42.80 | 41.86 | 42.60 | 4,756,409 | -0.22(-0.52%) |
Jul 20, 2012 | 42.82 | 43.31 | 42.54 | 42.82 | 4,804,722 | -0.16(-0.36%) |
Jul 19, 2012 | 43.20 | 43.47 | 42.61 | 42.98 | 7,863,800 | -0.17(-0.40%) |
Jul 18, 2012 | 41.76 | 43.38 | 41.46 | 43.15 | 11,316,368 | +2.70(+6.67%) |
Jul 17, 2012 | 40.51 | 40.74 | 39.94 | 40.45 | 4,651,372 | +0.04(+0.11%) |
Jul 16, 2012 | 40.32 | 40.52 | 39.75 | 40.40 | 3,915,480 | -0.07(-0.18%) |
Jul 13, 2012 | 39.80 | 40.57 | 39.75 | 40.48 | 4,337,389 | +0.73(+1.83%) |
Jul 12, 2012 | 39.54 | 40.03 | 39.11 | 39.75 | 5,052,215 | -0.07(-0.19%) |
Jul 11, 2012 | 39.85 | 40.29 | 39.67 | 39.83 | 5,108,925 | -0.01(-0.02%) |
Jul 10, 2012 | 41.03 | 41.66 | 39.64 | 39.83 | 7,234,531 | -1.11(-2.72%) |
Jul 09, 2012 | 40.60 | 41.00 | 40.33 | 40.95 | 3,862,631 | +0.24(+0.58%) |
Jul 06, 2012 | 41.01 | 41.08 | 40.29 | 40.71 | 4,082,388 | -0.89(-2.14%) |
Jul 05, 2012 | 41.09 | 41.81 | 41.01 | 41.60 | 3,738,856 | +0.37(+0.90%) |
Jul 03, 2012 | 40.77 | 41.49 | 40.58 | 41.23 | 3,248,311 | +0.32(+0.78%) |