Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.94 | 46.51 | 45.73 | 46.47 | 10,059,014 | +0.38(+0.82%) |
Sep 27, 2012 | 45.74 | 46.34 | 45.60 | 46.09 | 7,549,809 | +0.55(+1.20%) |
Sep 26, 2012 | 45.86 | 46.15 | 45.52 | 45.55 | 11,150,738 | -0.42(-0.92%) |
Sep 25, 2012 | 46.05 | 46.63 | 45.89 | 45.97 | 12,603,830 | +0.25(+0.56%) |
Sep 24, 2012 | 45.69 | 45.82 | 45.32 | 45.72 | 7,260,862 | -0.02(-0.05%) |
Sep 21, 2012 | 45.86 | 46.13 | 45.65 | 45.74 | 11,717,267 | +0.11(+0.24%) |
Sep 20, 2012 | 45.56 | 45.65 | 45.23 | 45.63 | 8,265,030 | -0.15(-0.32%) |
Sep 19, 2012 | 45.55 | 46.19 | 45.42 | 45.78 | 8,636,014 | +0.47(+1.04%) |
Sep 18, 2012 | 45.39 | 45.45 | 45.04 | 45.31 | 6,776,730 | -0.04(-0.08%) |
Sep 17, 2012 | 45.57 | 45.78 | 45.16 | 45.35 | 10,374,491 | -0.42(-0.93%) |
Sep 14, 2012 | 45.20 | 45.96 | 45.15 | 45.77 | 16,210,512 | +0.89(+1.99%) |
Sep 13, 2012 | 43.93 | 44.95 | 43.73 | 44.88 | 13,993,734 | +0.96(+2.19%) |
Sep 12, 2012 | 43.76 | 43.95 | 43.44 | 43.91 | 10,099,779 | +0.25(+0.58%) |
Sep 11, 2012 | 44.05 | 44.11 | 43.58 | 43.66 | 9,731,370 | -0.45(-1.01%) |
Sep 10, 2012 | 44.25 | 44.55 | 44.05 | 44.11 | 8,968,681 | +0.03(+0.07%) |
Sep 07, 2012 | 44.46 | 44.56 | 43.91 | 44.08 | 8,845,609 | -0.30(-0.68%) |
Sep 06, 2012 | 43.49 | 44.39 | 43.49 | 44.38 | 10,012,448 | +0.85(+1.96%) |
Sep 05, 2012 | 43.85 | 44.13 | 43.39 | 43.52 | 7,883,529 | -0.19(-0.44%) |
Sep 04, 2012 | 43.71 | 43.88 | 43.47 | 43.71 | 7,682,987 | +0.03(+0.07%) |
Aug 31, 2012 | 43.73 | 43.85 | 43.53 | 43.68 | 9,675,335 | +0.10(+0.23%) |
Aug 30, 2012 | 43.65 | 43.72 | 43.47 | 43.58 | 7,594,713 | -0.17(-0.39%) |
Aug 29, 2012 | 43.64 | 43.88 | 43.52 | 43.75 | 5,967,863 | +0.35(+0.82%) |
Aug 27, 2012 | 43.71 | 43.71 | 43.21 | 43.40 | 9,354,618 | -0.22(-0.51%) |
Aug 24, 2012 | 43.18 | 43.65 | 43.18 | 43.62 | 7,552,745 | +0.31(+0.73%) |
Aug 23, 2012 | 43.33 | 43.60 | 43.23 | 43.31 | 8,635,405 | -0.07(-0.16%) |
Aug 22, 2012 | 43.12 | 43.59 | 43.05 | 43.38 | 8,719,789 | +0.25(+0.57%) |
Aug 21, 2012 | 43.40 | 43.58 | 42.98 | 43.13 | 10,945,870 | -0.19(-0.44%) |
Aug 20, 2012 | 43.32 | 43.40 | 42.87 | 43.32 | 11,014,602 | -0.12(-0.28%) |
Aug 17, 2012 | 43.09 | 43.79 | 42.94 | 43.45 | 14,710,481 | +0.32(+0.75%) |
Aug 16, 2012 | 42.12 | 43.24 | 42.10 | 43.12 | 13,254,418 | +1.00(+2.38%) |
Aug 15, 2012 | 41.93 | 42.38 | 41.88 | 42.12 | 12,575,438 | +0.22(+0.53%) |
Aug 14, 2012 | 41.47 | 42.10 | 41.14 | 41.90 | 25,499,348 | +1.45(+3.58%) |
Aug 13, 2012 | 40.70 | 40.76 | 40.32 | 40.45 | 13,034,951 | -0.18(-0.45%) |
Aug 10, 2012 | 40.55 | 40.66 | 40.26 | 40.63 | 11,865,228 | -0.07(-0.17%) |
Aug 09, 2012 | 40.24 | 40.91 | 40.20 | 40.70 | 10,870,512 | +0.28(+0.68%) |
Aug 08, 2012 | 39.92 | 40.47 | 39.78 | 40.43 | 7,048,785 | +0.30(+0.74%) |
Aug 07, 2012 | 40.01 | 40.23 | 39.65 | 40.13 | 8,512,521 | +0.31(+0.77%) |
Aug 06, 2012 | 40.14 | 40.39 | 39.78 | 39.82 | 9,756,320 | -0.22(-0.55%) |
Aug 03, 2012 | 39.98 | 40.08 | 39.72 | 40.04 | 9,772,915 | +0.69(+1.75%) |
Aug 02, 2012 | 39.47 | 39.88 | 39.22 | 39.36 | 12,452,891 | -0.22(-0.56%) |
Aug 01, 2012 | 40.06 | 40.23 | 39.48 | 39.58 | 10,873,735 | -0.38(-0.96%) |
Jul 31, 2012 | 40.57 | 40.59 | 39.91 | 39.96 | 15,155,151 | -0.82(-2.01%) |
Jul 30, 2012 | 40.94 | 41.17 | 40.44 | 40.78 | 11,783,881 | -0.35(-0.86%) |
Jul 27, 2012 | 40.58 | 41.57 | 40.52 | 41.13 | 11,935,497 | +0.61(+1.51%) |
Jul 26, 2012 | 39.62 | 40.56 | 39.62 | 40.52 | 16,372,962 | +1.41(+3.60%) |
Jul 25, 2012 | 39.43 | 39.71 | 39.06 | 39.11 | 10,923,545 | -0.08(-0.20%) |
Jul 24, 2012 | 39.03 | 39.29 | 38.75 | 39.19 | 11,552,421 | +0.16(+0.41%) |
Jul 23, 2012 | 38.38 | 39.24 | 38.11 | 39.03 | 13,809,011 | +0.20(+0.51%) |
Jul 20, 2012 | 38.96 | 39.12 | 38.75 | 38.83 | 11,660,424 | -0.20(-0.51%) |
Jul 19, 2012 | 39.06 | 39.35 | 38.67 | 39.03 | 13,881,594 | +0.04(+0.10%) |
Jul 18, 2012 | 38.74 | 39.08 | 38.54 | 38.99 | 12,042,685 | +0.15(+0.37%) |
Jul 17, 2012 | 39.00 | 39.13 | 38.51 | 38.84 | 21,570,580 | -0.56(-1.42%) |
Jul 16, 2012 | 39.68 | 39.68 | 39.00 | 39.40 | 11,078,270 | -0.49(-1.23%) |
Jul 13, 2012 | 39.72 | 39.98 | 39.59 | 39.89 | 10,387,260 | +0.41(+1.05%) |
Jul 12, 2012 | 39.11 | 39.71 | 38.95 | 39.48 | 12,450,630 | -0.09(-0.23%) |
Jul 11, 2012 | 39.98 | 40.29 | 39.35 | 39.57 | 13,156,454 | -0.42(-1.05%) |
Jul 10, 2012 | 40.16 | 40.40 | 39.87 | 39.99 | 10,929,489 | +0.08(+0.19%) |
Jul 09, 2012 | 39.98 | 40.05 | 39.62 | 39.91 | 8,007,849 | -0.02(-0.06%) |
Jul 06, 2012 | 39.66 | 40.03 | 39.59 | 39.94 | 9,316,085 | +0.03(+0.08%) |
Jul 05, 2012 | 39.33 | 40.04 | 39.29 | 39.91 | 11,799,239 | +0.35(+0.89%) |
Jul 03, 2012 | 39.72 | 39.80 | 38.96 | 39.55 | 17,328,646 | -1.04(-2.57%) |