Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.74 | 45.85 | 45.16 | 45.31 | 13,241,563 | -0.74(-1.61%) |
Sep 27, 2012 | 45.34 | 46.20 | 45.25 | 46.05 | 11,694,572 | +0.85(+1.88%) |
Sep 26, 2012 | 45.44 | 45.94 | 45.02 | 45.20 | 14,901,216 | -0.30(-0.65%) |
Sep 25, 2012 | 46.42 | 46.68 | 45.46 | 45.50 | 18,237,758 | -0.68(-1.47%) |
Sep 24, 2012 | 46.05 | 46.34 | 45.72 | 46.17 | 15,588,736 | -0.44(-0.93%) |
Sep 21, 2012 | 46.99 | 47.11 | 46.58 | 46.61 | 25,662,904 | -0.06(-0.13%) |
Sep 20, 2012 | 46.89 | 46.97 | 45.83 | 46.67 | 19,194,030 | -0.53(-1.12%) |
Sep 19, 2012 | 47.17 | 47.47 | 46.79 | 47.20 | 13,790,806 | +0.00(+0.00%) |
Sep 18, 2012 | 46.86 | 47.40 | 46.78 | 47.20 | 11,817,026 | +0.20(+0.42%) |
Sep 17, 2012 | 47.17 | 47.18 | 46.73 | 47.00 | 13,906,366 | -0.05(-0.11%) |
Sep 14, 2012 | 46.54 | 47.35 | 46.47 | 47.06 | 22,020,674 | +0.75(+1.62%) |
Sep 13, 2012 | 45.39 | 46.60 | 45.33 | 46.30 | 19,256,072 | +1.02(+2.25%) |
Sep 12, 2012 | 45.18 | 45.42 | 44.95 | 45.29 | 11,960,615 | +0.43(+0.96%) |
Sep 11, 2012 | 44.47 | 45.08 | 44.46 | 44.86 | 12,894,718 | +0.40(+0.91%) |
Sep 10, 2012 | 44.96 | 45.45 | 44.34 | 44.45 | 16,697,577 | -0.46(-1.03%) |
Sep 07, 2012 | 45.33 | 45.66 | 44.88 | 44.92 | 16,251,423 | -0.50(-1.10%) |
Sep 06, 2012 | 44.46 | 45.45 | 44.39 | 45.42 | 15,376,144 | +1.41(+3.20%) |
Sep 05, 2012 | 44.02 | 44.16 | 43.72 | 44.01 | 10,529,710 | +0.09(+0.20%) |
Sep 04, 2012 | 44.20 | 44.35 | 43.64 | 43.92 | 13,097,435 | -0.47(-1.06%) |
Aug 31, 2012 | 44.49 | 44.57 | 43.90 | 44.39 | 12,484,918 | +0.19(+0.42%) |
Aug 30, 2012 | 44.52 | 44.76 | 44.11 | 44.20 | 10,694,346 | -0.66(-1.47%) |
Aug 29, 2012 | 44.77 | 45.11 | 44.62 | 44.86 | 10,453,624 | -0.19(-0.42%) |
Aug 27, 2012 | 45.17 | 45.22 | 44.80 | 45.05 | 7,724,824 | -0.04(-0.10%) |
Aug 24, 2012 | 44.77 | 45.23 | 44.60 | 45.09 | 8,864,613 | +0.28(+0.62%) |
Aug 23, 2012 | 44.81 | 45.02 | 44.60 | 44.81 | 7,564,166 | -0.09(-0.20%) |
Aug 22, 2012 | 44.89 | 45.12 | 44.53 | 44.90 | 9,982,001 | +0.06(+0.14%) |
Aug 21, 2012 | 45.36 | 45.72 | 44.49 | 44.84 | 17,251,492 | -0.52(-1.15%) |
Aug 20, 2012 | 45.58 | 45.71 | 45.03 | 45.36 | 10,555,263 | -0.35(-0.77%) |
Aug 17, 2012 | 45.43 | 45.75 | 45.18 | 45.71 | 18,280,978 | +0.52(+1.15%) |
Aug 16, 2012 | 45.29 | 45.50 | 45.15 | 45.19 | 13,080,692 | +0.04(+0.08%) |
Aug 15, 2012 | 44.93 | 45.35 | 44.72 | 45.16 | 11,031,773 | +0.09(+0.21%) |
Aug 14, 2012 | 45.08 | 45.57 | 44.90 | 45.06 | 14,164,829 | +0.21(+0.47%) |
Aug 13, 2012 | 44.51 | 44.92 | 44.38 | 44.85 | 14,606,674 | +0.09(+0.19%) |
Aug 10, 2012 | 44.57 | 44.82 | 44.32 | 44.77 | 7,654,137 | -0.01(-0.03%) |
Aug 09, 2012 | 44.44 | 44.78 | 44.25 | 44.78 | 9,722,323 | +0.40(+0.90%) |
Aug 08, 2012 | 44.23 | 44.46 | 44.05 | 44.38 | 9,059,991 | +0.08(+0.18%) |
Aug 07, 2012 | 43.58 | 44.35 | 43.51 | 44.31 | 14,043,167 | +0.87(+2.01%) |
Aug 06, 2012 | 43.63 | 43.70 | 43.34 | 43.43 | 9,938,297 | -0.08(-0.18%) |
Aug 03, 2012 | 43.28 | 43.59 | 42.84 | 43.51 | 13,627,700 | +0.98(+2.31%) |
Aug 02, 2012 | 42.43 | 43.12 | 42.01 | 42.53 | 13,648,517 | -0.46(-1.08%) |
Aug 01, 2012 | 43.40 | 43.46 | 42.66 | 42.99 | 11,577,444 | -0.12(-0.27%) |
Jul 31, 2012 | 42.75 | 43.47 | 42.72 | 43.11 | 16,888,392 | +0.38(+0.90%) |
Jul 30, 2012 | 42.78 | 43.23 | 42.59 | 42.72 | 10,988,200 | -0.14(-0.32%) |
Jul 27, 2012 | 42.48 | 43.00 | 42.12 | 42.86 | 16,689,084 | +0.82(+1.94%) |
Jul 26, 2012 | 41.92 | 42.45 | 41.70 | 42.04 | 15,071,278 | +0.67(+1.62%) |
Jul 25, 2012 | 40.95 | 41.68 | 40.74 | 41.37 | 15,215,751 | +0.36(+0.87%) |
Jul 24, 2012 | 41.48 | 41.52 | 40.66 | 41.02 | 12,136,639 | -0.39(-0.93%) |
Jul 23, 2012 | 40.83 | 41.65 | 40.50 | 41.40 | 16,607,677 | -0.26(-0.62%) |
Jul 20, 2012 | 42.03 | 42.32 | 41.63 | 41.66 | 17,482,640 | -0.55(-1.29%) |
Jul 19, 2012 | 42.51 | 42.54 | 41.52 | 42.21 | 36,050,816 | +1.72(+4.25%) |
Jul 18, 2012 | 39.41 | 40.91 | 39.40 | 40.48 | 30,092,040 | +1.15(+2.92%) |
Jul 17, 2012 | 39.44 | 39.96 | 38.35 | 39.34 | 22,059,026 | +0.07(+0.18%) |
Jul 16, 2012 | 39.91 | 39.96 | 38.97 | 39.26 | 16,072,826 | -0.45(-1.13%) |
Jul 13, 2012 | 38.74 | 39.86 | 38.73 | 39.71 | 14,018,431 | +0.90(+2.33%) |
Jul 12, 2012 | 38.89 | 39.29 | 38.36 | 38.81 | 16,178,099 | -0.46(-1.18%) |
Jul 11, 2012 | 39.70 | 39.83 | 38.73 | 39.27 | 20,301,004 | -0.58(-1.45%) |
Jul 10, 2012 | 40.08 | 40.35 | 39.58 | 39.85 | 13,944,979 | -0.11(-0.27%) |
Jul 09, 2012 | 40.01 | 40.45 | 39.68 | 39.96 | 10,806,771 | +0.01(+0.02%) |
Jul 06, 2012 | 40.35 | 40.61 | 39.60 | 39.95 | 11,788,078 | -0.68(-1.67%) |
Jul 05, 2012 | 40.64 | 40.94 | 40.28 | 40.63 | 14,321,823 | -0.01(-0.02%) |
Jul 03, 2012 | 40.39 | 40.84 | 40.27 | 40.64 | 10,492,592 | +0.43(+1.07%) |