Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.71 | 49.71 | 49.51 | 49.51 | 6,838,065 | -0.24(-0.47%) |
Sep 27, 2012 | 49.45 | 49.75 | 49.35 | 49.75 | 7,237,718 | +0.54(+1.09%) |
Sep 26, 2012 | 49.45 | 49.46 | 49.07 | 49.21 | 12,218,105 | -0.25(-0.50%) |
Sep 25, 2012 | 49.91 | 49.94 | 49.42 | 49.46 | 10,675,784 | -0.45(-0.89%) |
Sep 24, 2012 | 49.90 | 49.95 | 49.86 | 49.90 | 3,480,658 | -0.06(-0.13%) |
Sep 21, 2012 | 50.14 | 50.14 | 49.90 | 49.97 | 5,819,580 | -0.07(-0.14%) |
Sep 20, 2012 | 50.23 | 50.23 | 50.03 | 50.04 | 3,956,125 | -0.24(-0.47%) |
Sep 19, 2012 | 50.39 | 50.39 | 50.27 | 50.27 | 6,163,928 | -0.06(-0.13%) |
Sep 18, 2012 | 50.33 | 50.38 | 50.22 | 50.34 | 7,641,965 | +0.02(+0.04%) |
Sep 17, 2012 | 50.31 | 50.41 | 50.26 | 50.32 | 5,733,288 | -0.04(-0.09%) |
Sep 14, 2012 | 50.37 | 50.45 | 50.27 | 50.36 | 6,463,470 | -0.01(-0.01%) |
Sep 13, 2012 | 50.06 | 50.38 | 50.03 | 50.37 | 11,085,780 | +0.32(+0.64%) |
Sep 12, 2012 | 49.96 | 50.05 | 49.93 | 50.04 | 3,648,961 | +0.15(+0.30%) |
Sep 11, 2012 | 49.58 | 49.89 | 49.58 | 49.89 | 8,202,889 | +0.34(+0.68%) |
Sep 10, 2012 | 49.61 | 49.73 | 49.52 | 49.56 | 3,986,580 | -0.08(-0.16%) |
Sep 07, 2012 | 49.62 | 49.67 | 49.55 | 49.64 | 6,344,385 | +0.09(+0.17%) |
Sep 06, 2012 | 49.28 | 49.56 | 49.28 | 49.55 | 6,162,858 | +0.29(+0.59%) |
Sep 05, 2012 | 49.30 | 49.31 | 49.22 | 49.26 | 2,872,621 | +0.01(+0.01%) |
Sep 04, 2012 | 49.28 | 49.28 | 49.12 | 49.25 | 7,310,347 | -0.00(-0.00%) |
Aug 31, 2012 | 49.13 | 49.29 | 49.13 | 49.26 | 3,377,355 | +0.13(+0.26%) |
Aug 30, 2012 | 49.12 | 49.18 | 49.08 | 49.13 | 3,790,958 | -0.02(-0.04%) |
Aug 29, 2012 | 49.15 | 49.17 | 49.08 | 49.15 | 3,032,165 | +0.03(+0.05%) |
Aug 27, 2012 | 49.14 | 49.20 | 49.03 | 49.12 | 3,530,755 | -0.04(-0.08%) |
Aug 24, 2012 | 48.96 | 49.16 | 48.91 | 49.16 | 3,902,808 | +0.22(+0.45%) |
Aug 23, 2012 | 48.96 | 49.00 | 48.87 | 48.94 | 2,140,067 | -0.01(-0.02%) |
Aug 22, 2012 | 48.95 | 49.01 | 48.91 | 48.95 | 3,540,980 | -0.05(-0.10%) |
Aug 21, 2012 | 48.94 | 49.01 | 48.92 | 49.00 | 4,744,669 | +0.11(+0.22%) |
Aug 20, 2012 | 48.84 | 48.92 | 48.76 | 48.89 | 4,373,474 | +0.06(+0.12%) |
Aug 17, 2012 | 48.80 | 48.89 | 48.75 | 48.83 | 4,165,074 | +0.00(+0.00%) |
Aug 16, 2012 | 48.73 | 48.86 | 48.59 | 48.83 | 5,462,741 | +0.18(+0.37%) |
Aug 15, 2012 | 48.94 | 48.94 | 48.65 | 48.65 | 4,836,953 | -0.23(-0.48%) |
Aug 14, 2012 | 48.81 | 48.97 | 48.80 | 48.89 | 4,463,160 | +0.07(+0.15%) |
Aug 13, 2012 | 48.76 | 48.81 | 48.68 | 48.81 | 3,763,469 | +0.03(+0.05%) |
Aug 10, 2012 | 48.77 | 48.86 | 48.71 | 48.79 | 2,874,560 | -0.04(-0.09%) |
Aug 09, 2012 | 48.88 | 48.90 | 48.75 | 48.83 | 5,577,600 | +0.01(+0.01%) |
Aug 08, 2012 | 48.86 | 48.92 | 48.80 | 48.82 | 5,927,305 | +0.03(+0.07%) |
Aug 07, 2012 | 48.98 | 49.03 | 48.74 | 48.79 | 6,899,244 | -0.10(-0.20%) |
Aug 06, 2012 | 48.89 | 49.07 | 48.89 | 48.89 | 5,369,151 | -0.03(-0.07%) |
Aug 03, 2012 | 48.87 | 49.03 | 48.85 | 48.92 | 8,626,424 | +0.20(+0.42%) |
Aug 02, 2012 | 48.79 | 48.86 | 48.63 | 48.72 | 8,466,266 | -0.20(-0.40%) |
Aug 01, 2012 | 48.76 | 48.91 | 48.63 | 48.91 | 6,744,644 | +0.26(+0.54%) |
Jul 31, 2012 | 48.78 | 48.80 | 48.57 | 48.65 | 6,654,982 | -0.12(-0.24%) |
Jul 30, 2012 | 48.76 | 48.78 | 48.62 | 48.77 | 7,331,516 | +0.00(+0.00%) |
Jul 27, 2012 | 48.48 | 48.78 | 48.48 | 48.77 | 10,473,747 | +0.29(+0.59%) |
Jul 26, 2012 | 48.22 | 48.50 | 48.19 | 48.48 | 8,163,155 | +0.49(+1.03%) |
Jul 25, 2012 | 48.22 | 48.24 | 47.98 | 47.99 | 5,449,113 | -0.10(-0.21%) |
Jul 24, 2012 | 48.34 | 48.36 | 48.05 | 48.09 | 6,498,450 | -0.30(-0.61%) |
Jul 23, 2012 | 48.19 | 48.43 | 48.06 | 48.39 | 8,598,200 | -0.08(-0.16%) |
Jul 20, 2012 | 48.55 | 48.60 | 48.40 | 48.46 | 5,152,147 | -0.23(-0.47%) |
Jul 19, 2012 | 48.55 | 48.75 | 48.53 | 48.69 | 8,893,080 | +0.12(+0.25%) |
Jul 18, 2012 | 48.35 | 48.57 | 48.33 | 48.57 | 7,461,371 | +0.20(+0.42%) |
Jul 17, 2012 | 48.28 | 48.38 | 48.11 | 48.37 | 7,608,158 | +0.23(+0.47%) |
Jul 16, 2012 | 48.11 | 48.29 | 48.10 | 48.14 | 4,106,861 | -0.19(-0.38%) |
Jul 13, 2012 | 48.23 | 48.35 | 48.15 | 48.33 | 4,366,015 | +0.15(+0.31%) |
Jul 12, 2012 | 48.24 | 48.26 | 47.99 | 48.18 | 3,749,115 | -0.11(-0.22%) |
Jul 11, 2012 | 48.20 | 48.32 | 48.09 | 48.28 | 6,010,219 | +0.15(+0.32%) |
Jul 10, 2012 | 48.39 | 48.46 | 48.07 | 48.13 | 3,454,218 | -0.21(-0.44%) |
Jul 09, 2012 | 48.27 | 48.41 | 48.22 | 48.34 | 3,612,493 | +0.02(+0.03%) |
Jul 06, 2012 | 48.14 | 48.35 | 48.12 | 48.33 | 4,923,922 | -0.06(-0.13%) |
Jul 05, 2012 | 48.28 | 48.50 | 48.13 | 48.39 | 4,186,823 | +0.01(+0.01%) |
Jul 03, 2012 | 48.25 | 48.42 | 48.19 | 48.39 | 3,746,065 | +0.18(+0.36%) |