Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 54.46 | 54.92 | 53.88 | 54.21 | 2,488,661 | -0.36(-0.65%) |
Sep 27, 2012 | 54.20 | 54.95 | 53.91 | 54.57 | 1,225,965 | +0.53(+0.99%) |
Sep 26, 2012 | 54.55 | 54.81 | 53.46 | 54.04 | 2,125,672 | -0.46(-0.84%) |
Sep 25, 2012 | 54.36 | 55.30 | 54.32 | 54.50 | 2,567,291 | -0.39(-0.72%) |
Sep 24, 2012 | 55.08 | 55.30 | 53.96 | 54.89 | 3,410,691 | -0.76(-1.36%) |
Sep 21, 2012 | 55.28 | 56.51 | 55.24 | 55.65 | 6,395,076 | +2.14(+3.99%) |
Sep 20, 2012 | 52.39 | 53.60 | 52.21 | 53.51 | 2,443,153 | +0.87(+1.66%) |
Sep 19, 2012 | 51.37 | 52.84 | 51.28 | 52.64 | 2,965,651 | +1.27(+2.46%) |
Sep 18, 2012 | 51.64 | 52.02 | 51.04 | 51.37 | 1,502,656 | -0.17(-0.33%) |
Sep 17, 2012 | 52.14 | 52.29 | 51.00 | 51.54 | 2,253,817 | -0.83(-1.59%) |
Sep 14, 2012 | 52.11 | 53.43 | 52.09 | 52.38 | 2,594,012 | +0.29(+0.55%) |
Sep 13, 2012 | 50.63 | 52.32 | 50.19 | 52.09 | 2,938,525 | +1.27(+2.49%) |
Sep 12, 2012 | 50.62 | 51.61 | 50.37 | 50.82 | 2,914,643 | +0.40(+0.80%) |
Sep 11, 2012 | 49.29 | 50.62 | 48.77 | 50.42 | 4,134,555 | +0.97(+1.97%) |
Sep 10, 2012 | 50.51 | 50.84 | 49.40 | 49.44 | 2,748,264 | -1.27(-2.51%) |
Sep 07, 2012 | 50.27 | 50.94 | 50.05 | 50.72 | 2,609,007 | +0.68(+1.37%) |
Sep 06, 2012 | 49.26 | 50.70 | 49.05 | 50.03 | 2,807,103 | +1.20(+2.46%) |
Sep 05, 2012 | 48.42 | 49.11 | 47.87 | 48.83 | 1,937,409 | +0.10(+0.21%) |
Sep 04, 2012 | 48.14 | 49.11 | 47.85 | 48.73 | 1,963,566 | +0.59(+1.23%) |
Aug 31, 2012 | 48.71 | 48.84 | 47.31 | 48.14 | 3,158,827 | -0.11(-0.23%) |
Aug 30, 2012 | 49.28 | 49.55 | 48.22 | 48.25 | 1,699,019 | -1.29(-2.61%) |
Aug 29, 2012 | 49.55 | 49.94 | 48.94 | 49.55 | 1,448,590 | +0.64(+1.30%) |
Aug 27, 2012 | 49.74 | 50.01 | 48.59 | 48.91 | 2,193,724 | -0.82(-1.66%) |
Aug 24, 2012 | 48.76 | 50.32 | 48.40 | 49.73 | 3,177,673 | +0.60(+1.22%) |
Aug 23, 2012 | 48.27 | 49.20 | 47.80 | 49.13 | 3,276,491 | +0.66(+1.35%) |
Aug 22, 2012 | 48.14 | 48.62 | 47.48 | 48.48 | 2,250,933 | +0.10(+0.21%) |
Aug 21, 2012 | 49.07 | 49.50 | 48.11 | 48.38 | 2,739,776 | -0.78(-1.58%) |
Aug 20, 2012 | 48.27 | 49.38 | 47.80 | 49.15 | 3,851,806 | +0.77(+1.59%) |
Aug 17, 2012 | 49.08 | 50.19 | 48.30 | 48.38 | 3,449,177 | -0.56(-1.15%) |
Aug 16, 2012 | 49.37 | 49.52 | 48.59 | 48.95 | 3,518,268 | -0.65(-1.30%) |
Aug 15, 2012 | 49.16 | 50.02 | 48.71 | 49.59 | 2,485,592 | +0.56(+1.15%) |
Aug 14, 2012 | 49.95 | 50.24 | 48.85 | 49.03 | 3,493,156 | -1.42(-2.82%) |
Aug 13, 2012 | 51.57 | 51.58 | 49.75 | 50.46 | 3,339,552 | -0.57(-1.12%) |
Aug 10, 2012 | 52.42 | 52.48 | 50.20 | 51.03 | 3,545,497 | -1.42(-2.72%) |
Aug 09, 2012 | 52.76 | 53.22 | 52.27 | 52.45 | 2,233,157 | -0.17(-0.32%) |
Aug 08, 2012 | 53.08 | 54.51 | 51.21 | 52.62 | 8,346,156 | -2.56(-4.64%) |
Aug 07, 2012 | 55.11 | 55.77 | 54.78 | 55.18 | 5,131,131 | +0.42(+0.77%) |
Aug 06, 2012 | 54.15 | 54.94 | 53.59 | 54.76 | 2,623,774 | +0.91(+1.69%) |
Aug 03, 2012 | 53.62 | 55.11 | 53.44 | 53.85 | 3,120,601 | +0.61(+1.14%) |
Aug 02, 2012 | 52.54 | 53.38 | 52.00 | 53.24 | 2,151,928 | +0.38(+0.71%) |
Aug 01, 2012 | 53.76 | 53.80 | 52.52 | 52.87 | 2,451,188 | -0.55(-1.04%) |
Jul 31, 2012 | 52.15 | 53.89 | 51.79 | 53.42 | 4,740,723 | +0.82(+1.55%) |
Jul 30, 2012 | 51.46 | 53.13 | 51.24 | 52.60 | 5,624,742 | +1.14(+2.22%) |
Jul 27, 2012 | 50.32 | 54.74 | 50.30 | 51.46 | 18,622,680 | +8.61(+20.11%) |
Jul 26, 2012 | 42.26 | 43.06 | 40.83 | 42.85 | 6,931,536 | +1.37(+3.30%) |
Jul 25, 2012 | 42.81 | 43.50 | 41.01 | 41.48 | 5,443,901 | -1.94(-4.47%) |
Jul 24, 2012 | 43.60 | 44.13 | 42.95 | 43.42 | 3,463,905 | -0.06(-0.13%) |
Jul 23, 2012 | 43.30 | 43.70 | 41.90 | 43.47 | 2,977,419 | -0.67(-1.53%) |
Jul 20, 2012 | 44.44 | 44.82 | 43.74 | 44.15 | 2,617,988 | -0.44(-0.98%) |
Jul 19, 2012 | 43.76 | 45.73 | 43.56 | 44.58 | 3,634,219 | +0.95(+2.18%) |
Jul 18, 2012 | 42.44 | 43.87 | 42.25 | 43.63 | 3,051,834 | +0.58(+1.35%) |
Jul 17, 2012 | 42.84 | 43.54 | 41.82 | 43.05 | 2,947,211 | +0.67(+1.57%) |
Jul 16, 2012 | 42.53 | 42.93 | 41.72 | 42.39 | 2,866,079 | -0.42(-0.99%) |
Jul 13, 2012 | 41.53 | 43.03 | 40.72 | 42.81 | 3,021,297 | +1.51(+3.65%) |
Jul 12, 2012 | 42.17 | 42.29 | 40.87 | 41.30 | 4,663,287 | -1.45(-3.40%) |
Jul 11, 2012 | 42.98 | 43.33 | 42.26 | 42.75 | 2,499,733 | -0.10(-0.24%) |
Jul 10, 2012 | 45.00 | 45.54 | 42.45 | 42.85 | 5,288,072 | -1.64(-3.69%) |
Jul 09, 2012 | 44.77 | 44.86 | 44.09 | 44.49 | 1,955,541 | -0.23(-0.52%) |
Jul 06, 2012 | 45.13 | 45.65 | 44.07 | 44.73 | 2,213,827 | -0.57(-1.26%) |
Jul 05, 2012 | 45.39 | 46.14 | 45.28 | 45.30 | 2,156,244 | -0.32(-0.70%) |
Jul 03, 2012 | 46.02 | 46.27 | 45.03 | 45.62 | 1,805,948 | -0.49(-1.06%) |