Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.84 | 46.31 | 45.47 | 46.15 | 6,110,054 | +0.04(+0.09%) |
Sep 27, 2012 | 45.14 | 46.22 | 45.11 | 46.11 | 7,237,981 | +1.36(+3.04%) |
Sep 26, 2012 | 45.27 | 45.30 | 44.63 | 44.75 | 4,922,641 | -0.50(-1.11%) |
Sep 25, 2012 | 46.59 | 46.79 | 45.22 | 45.25 | 7,473,533 | -1.17(-2.53%) |
Sep 24, 2012 | 45.99 | 46.98 | 45.83 | 46.42 | 4,878,434 | +0.07(+0.16%) |
Sep 21, 2012 | 47.38 | 47.38 | 46.32 | 46.35 | 6,630,843 | -0.64(-1.36%) |
Sep 20, 2012 | 46.73 | 47.09 | 46.58 | 46.99 | 4,362,142 | +0.06(+0.14%) |
Sep 19, 2012 | 46.82 | 47.09 | 46.64 | 46.92 | 5,476,636 | +0.07(+0.16%) |
Sep 18, 2012 | 47.36 | 47.36 | 46.54 | 46.85 | 4,724,673 | -0.71(-1.50%) |
Sep 17, 2012 | 47.90 | 47.99 | 47.44 | 47.56 | 5,051,468 | -0.49(-1.03%) |
Sep 14, 2012 | 47.67 | 48.36 | 47.52 | 48.06 | 7,104,778 | +0.32(+0.66%) |
Sep 13, 2012 | 46.79 | 48.07 | 46.40 | 47.74 | 6,480,784 | +0.86(+1.83%) |
Sep 12, 2012 | 45.95 | 47.03 | 45.95 | 46.88 | 9,451,521 | +1.17(+2.57%) |
Sep 11, 2012 | 46.11 | 46.11 | 45.33 | 45.71 | 9,583,240 | -0.46(-1.00%) |
Sep 10, 2012 | 46.58 | 46.92 | 46.11 | 46.17 | 5,487,394 | -0.30(-0.64%) |
Sep 07, 2012 | 46.38 | 46.62 | 45.71 | 46.47 | 5,923,525 | +0.20(+0.44%) |
Sep 06, 2012 | 45.94 | 46.38 | 45.68 | 46.27 | 12,385,026 | +0.80(+1.76%) |
Sep 05, 2012 | 45.17 | 45.49 | 44.84 | 45.47 | 43,924,564 | -0.26(-0.57%) |
Sep 04, 2012 | 45.73 | 46.00 | 45.44 | 45.73 | 3,419,792 | -0.03(-0.07%) |
Aug 31, 2012 | 45.62 | 46.12 | 45.32 | 45.76 | 4,765,415 | +0.41(+0.91%) |
Aug 30, 2012 | 45.43 | 45.60 | 45.02 | 45.34 | 3,064,221 | -0.36(-0.80%) |
Aug 29, 2012 | 45.97 | 46.08 | 45.60 | 45.71 | 2,796,466 | -0.29(-0.63%) |
Aug 27, 2012 | 46.07 | 46.19 | 45.59 | 46.00 | 2,558,665 | -0.03(-0.07%) |
Aug 24, 2012 | 44.92 | 46.19 | 44.92 | 46.03 | 5,471,225 | +1.00(+2.23%) |
Aug 23, 2012 | 45.14 | 45.41 | 44.91 | 45.03 | 3,088,227 | -0.20(-0.45%) |
Aug 22, 2012 | 45.54 | 45.79 | 45.07 | 45.23 | 3,834,632 | -0.48(-1.04%) |
Aug 21, 2012 | 45.78 | 46.48 | 45.60 | 45.71 | 4,396,109 | -0.02(-0.04%) |
Aug 20, 2012 | 45.72 | 46.04 | 45.49 | 45.73 | 3,017,372 | -0.24(-0.53%) |
Aug 17, 2012 | 45.80 | 46.00 | 45.30 | 45.97 | 3,097,603 | +0.45(+1.00%) |
Aug 16, 2012 | 44.63 | 45.81 | 44.59 | 45.51 | 4,689,959 | +0.96(+2.16%) |
Aug 15, 2012 | 44.62 | 44.79 | 44.35 | 44.55 | 3,613,089 | -0.07(-0.16%) |
Aug 14, 2012 | 45.25 | 45.48 | 44.49 | 44.62 | 3,889,712 | -0.37(-0.83%) |
Aug 13, 2012 | 45.53 | 45.56 | 44.83 | 45.00 | 3,210,129 | -0.41(-0.91%) |
Aug 10, 2012 | 45.51 | 45.66 | 44.92 | 45.41 | 3,978,851 | -0.36(-0.80%) |
Aug 09, 2012 | 45.73 | 45.91 | 45.27 | 45.77 | 3,014,300 | -0.01(-0.02%) |
Aug 08, 2012 | 45.44 | 45.85 | 45.08 | 45.78 | 4,322,370 | +0.02(+0.05%) |
Aug 07, 2012 | 46.02 | 46.42 | 45.65 | 45.76 | 4,442,611 | -0.09(-0.19%) |
Aug 06, 2012 | 46.61 | 46.73 | 45.81 | 45.85 | 3,473,087 | -0.72(-1.55%) |
Aug 03, 2012 | 45.39 | 46.86 | 45.36 | 46.57 | 5,715,189 | +1.95(+4.37%) |
Aug 02, 2012 | 44.42 | 44.96 | 43.82 | 44.62 | 4,558,873 | -0.38(-0.84%) |
Aug 01, 2012 | 45.86 | 45.95 | 44.96 | 45.00 | 3,740,887 | -0.69(-1.50%) |
Jul 31, 2012 | 45.97 | 45.98 | 45.27 | 45.68 | 2,992,028 | -0.33(-0.72%) |
Jul 30, 2012 | 46.50 | 46.55 | 45.75 | 46.02 | 3,237,240 | -0.57(-1.22%) |
Jul 27, 2012 | 45.94 | 46.89 | 45.45 | 46.58 | 4,164,967 | +1.00(+2.20%) |
Jul 26, 2012 | 45.10 | 45.69 | 44.86 | 45.58 | 4,378,347 | +1.21(+2.72%) |
Jul 25, 2012 | 44.75 | 45.05 | 43.99 | 44.37 | 4,370,679 | -0.11(-0.24%) |
Jul 24, 2012 | 44.78 | 45.25 | 44.12 | 44.48 | 4,422,887 | -0.24(-0.54%) |
Jul 23, 2012 | 44.39 | 44.92 | 43.80 | 44.72 | 4,385,568 | -0.47(-1.04%) |
Jul 20, 2012 | 45.39 | 45.86 | 44.83 | 45.19 | 5,120,134 | -0.40(-0.87%) |
Jul 19, 2012 | 45.05 | 47.46 | 44.97 | 45.59 | 13,962,056 | +1.20(+2.70%) |
Jul 18, 2012 | 44.98 | 45.05 | 44.01 | 44.39 | 5,189,375 | -0.76(-1.68%) |
Jul 17, 2012 | 45.01 | 45.28 | 44.20 | 45.15 | 3,329,131 | +0.60(+1.34%) |
Jul 16, 2012 | 43.70 | 45.13 | 43.70 | 44.55 | 5,773,360 | +0.54(+1.23%) |
Jul 13, 2012 | 43.24 | 44.14 | 43.10 | 44.01 | 2,846,685 | +0.86(+1.99%) |
Jul 12, 2012 | 43.29 | 43.42 | 42.77 | 43.15 | 3,037,253 | -0.55(-1.26%) |
Jul 11, 2012 | 43.35 | 43.98 | 43.05 | 43.70 | 3,772,667 | +0.40(+0.92%) |
Jul 10, 2012 | 43.51 | 44.35 | 43.11 | 43.31 | 2,597,839 | -0.55(-1.25%) |
Jul 09, 2012 | 43.58 | 43.90 | 43.23 | 43.86 | 2,081,952 | +0.17(+0.39%) |
Jul 06, 2012 | 43.56 | 43.81 | 43.44 | 43.69 | 2,317,285 | -0.41(-0.94%) |
Jul 05, 2012 | 44.27 | 44.46 | 43.74 | 44.10 | 2,313,012 | -0.46(-1.03%) |
Jul 03, 2012 | 44.15 | 44.75 | 44.10 | 44.56 | 1,630,915 | +0.28(+0.64%) |