Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.46 | 46.68 | 46.07 | 46.58 | 839,885 | +0.08(+0.16%) |
Sep 27, 2012 | 46.06 | 46.62 | 45.92 | 46.51 | 543,194 | +0.67(+1.47%) |
Sep 26, 2012 | 46.75 | 46.75 | 45.73 | 45.83 | 1,896,306 | -0.66(-1.41%) |
Sep 25, 2012 | 46.94 | 47.25 | 46.40 | 46.49 | 819,462 | -0.23(-0.48%) |
Sep 24, 2012 | 47.00 | 47.00 | 46.59 | 46.72 | 901,210 | -0.57(-1.20%) |
Sep 21, 2012 | 47.22 | 47.44 | 47.12 | 47.28 | 966,104 | +0.26(+0.56%) |
Sep 20, 2012 | 46.84 | 47.06 | 46.71 | 47.02 | 712,436 | +0.11(+0.23%) |
Sep 19, 2012 | 47.24 | 47.29 | 46.66 | 46.91 | 1,562,799 | -0.21(-0.45%) |
Sep 18, 2012 | 46.72 | 47.16 | 46.69 | 47.12 | 2,088,916 | +0.36(+0.77%) |
Sep 17, 2012 | 46.27 | 46.77 | 46.13 | 46.77 | 901,244 | +0.45(+0.98%) |
Sep 14, 2012 | 46.06 | 46.51 | 45.92 | 46.31 | 3,875,355 | +0.42(+0.91%) |
Sep 13, 2012 | 45.41 | 46.10 | 45.35 | 45.89 | 2,016,788 | +0.37(+0.81%) |
Sep 12, 2012 | 45.72 | 45.75 | 45.30 | 45.52 | 879,832 | -0.00(-0.01%) |
Sep 11, 2012 | 45.64 | 45.67 | 45.46 | 45.53 | 980,855 | -0.11(-0.24%) |
Sep 10, 2012 | 46.00 | 46.02 | 45.55 | 45.63 | 735,822 | -0.38(-0.83%) |
Sep 07, 2012 | 46.20 | 46.23 | 45.76 | 46.02 | 1,801,958 | -0.02(-0.05%) |
Sep 06, 2012 | 45.31 | 46.15 | 45.31 | 46.04 | 1,643,960 | +0.92(+2.05%) |
Sep 05, 2012 | 45.26 | 45.33 | 44.93 | 45.12 | 1,535,081 | -0.11(-0.24%) |
Sep 04, 2012 | 44.67 | 45.37 | 44.36 | 45.22 | 2,001,067 | +0.67(+1.50%) |
Aug 31, 2012 | 44.47 | 44.61 | 43.98 | 44.55 | 1,687,683 | +0.34(+0.77%) |
Aug 30, 2012 | 44.19 | 44.31 | 44.00 | 44.21 | 469,793 | -0.25(-0.57%) |
Aug 29, 2012 | 44.53 | 44.66 | 44.31 | 44.47 | 578,595 | +0.11(+0.24%) |
Aug 27, 2012 | 44.56 | 44.61 | 44.16 | 44.36 | 1,019,115 | -0.07(-0.15%) |
Aug 24, 2012 | 43.81 | 44.50 | 43.78 | 44.43 | 1,521,989 | +0.60(+1.37%) |
Aug 23, 2012 | 43.77 | 43.97 | 43.48 | 43.83 | 833,662 | +0.05(+0.10%) |
Aug 22, 2012 | 43.38 | 43.88 | 43.31 | 43.78 | 855,362 | +0.39(+0.89%) |
Aug 21, 2012 | 43.47 | 43.76 | 43.26 | 43.40 | 1,259,018 | -0.00(-0.01%) |
Aug 20, 2012 | 43.45 | 43.47 | 43.12 | 43.40 | 1,017,545 | -0.10(-0.23%) |
Aug 17, 2012 | 43.65 | 43.70 | 43.13 | 43.50 | 1,097,294 | -0.18(-0.41%) |
Aug 16, 2012 | 43.97 | 43.97 | 43.45 | 43.68 | 1,411,982 | -0.37(-0.84%) |
Aug 15, 2012 | 43.68 | 44.10 | 43.64 | 44.05 | 921,942 | +0.37(+0.85%) |
Aug 14, 2012 | 43.77 | 43.77 | 43.43 | 43.68 | 1,226,963 | +0.37(+0.86%) |
Aug 13, 2012 | 43.23 | 43.36 | 42.89 | 43.31 | 1,367,857 | -0.10(-0.23%) |
Aug 10, 2012 | 43.14 | 43.46 | 43.14 | 43.41 | 753,708 | +0.02(+0.05%) |
Aug 09, 2012 | 43.34 | 43.60 | 43.22 | 43.39 | 1,353,540 | +0.02(+0.05%) |
Aug 08, 2012 | 43.63 | 43.66 | 43.24 | 43.36 | 1,514,024 | -0.34(-0.78%) |
Aug 07, 2012 | 43.87 | 43.88 | 43.49 | 43.70 | 1,061,391 | +0.11(+0.25%) |
Aug 06, 2012 | 43.50 | 43.78 | 43.29 | 43.60 | 1,978,688 | +0.35(+0.80%) |
Aug 03, 2012 | 43.58 | 43.88 | 43.22 | 43.25 | 1,831,852 | +0.45(+1.05%) |
Aug 02, 2012 | 42.67 | 43.09 | 42.28 | 42.80 | 2,886,277 | -0.09(-0.21%) |
Aug 01, 2012 | 43.99 | 44.12 | 42.89 | 42.89 | 1,391,240 | -0.82(-1.88%) |
Jul 31, 2012 | 44.28 | 44.57 | 43.67 | 43.71 | 1,986,196 | -0.65(-1.46%) |
Jul 30, 2012 | 44.95 | 45.00 | 44.29 | 44.36 | 1,613,150 | -0.97(-2.13%) |
Jul 27, 2012 | 44.95 | 45.33 | 44.35 | 45.33 | 4,506,750 | +1.35(+3.08%) |
Jul 26, 2012 | 43.81 | 44.35 | 43.62 | 43.98 | 3,626,446 | +0.82(+1.91%) |
Jul 25, 2012 | 42.91 | 43.20 | 42.51 | 43.15 | 2,583,047 | +0.83(+1.97%) |
Jul 24, 2012 | 43.02 | 43.02 | 42.15 | 42.32 | 2,236,874 | -0.48(-1.11%) |
Jul 23, 2012 | 42.95 | 42.95 | 42.18 | 42.80 | 2,146,852 | -0.56(-1.29%) |
Jul 20, 2012 | 43.71 | 43.72 | 43.34 | 43.35 | 1,557,305 | -0.46(-1.05%) |
Jul 19, 2012 | 44.14 | 44.23 | 43.59 | 43.82 | 1,753,086 | -0.21(-0.47%) |
Jul 18, 2012 | 43.76 | 44.23 | 43.70 | 44.02 | 1,815,663 | +0.20(+0.45%) |
Jul 17, 2012 | 43.55 | 43.92 | 43.14 | 43.83 | 1,320,539 | +0.50(+1.15%) |
Jul 16, 2012 | 43.20 | 43.45 | 42.90 | 43.33 | 1,635,753 | +0.29(+0.67%) |
Jul 13, 2012 | 42.71 | 43.12 | 42.71 | 43.04 | 661,423 | +0.37(+0.86%) |
Jul 12, 2012 | 42.08 | 42.80 | 41.63 | 42.67 | 1,327,797 | +0.38(+0.90%) |
Jul 11, 2012 | 42.74 | 42.74 | 41.99 | 42.30 | 2,288,707 | -0.51(-1.19%) |
Jul 10, 2012 | 43.73 | 43.77 | 42.68 | 42.81 | 1,597,677 | -0.66(-1.51%) |
Jul 09, 2012 | 43.24 | 43.50 | 43.10 | 43.46 | 543,001 | +0.25(+0.58%) |
Jul 06, 2012 | 43.49 | 43.60 | 43.04 | 43.21 | 2,003,035 | -0.41(-0.93%) |
Jul 05, 2012 | 43.78 | 43.79 | 43.49 | 43.62 | 827,653 | -0.18(-0.41%) |
Jul 03, 2012 | 43.51 | 43.86 | 43.36 | 43.80 | 1,363,939 | +0.34(+0.79%) |