Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.85 | 48.50 | 46.50 | 48.19 | 2,114,371 | +1.21(+2.58%) |
Sep 27, 2012 | 46.96 | 47.38 | 46.58 | 46.98 | 657,480 | +0.13(+0.28%) |
Sep 26, 2012 | 47.69 | 47.75 | 46.84 | 46.85 | 1,501,981 | -0.63(-1.33%) |
Sep 25, 2012 | 48.18 | 48.36 | 47.39 | 47.48 | 1,220,549 | -0.64(-1.33%) |
Sep 24, 2012 | 48.15 | 48.46 | 47.32 | 48.12 | 833,305 | -0.36(-0.74%) |
Sep 21, 2012 | 48.21 | 48.75 | 47.93 | 48.48 | 1,515,856 | +0.35(+0.73%) |
Sep 20, 2012 | 47.72 | 48.30 | 47.24 | 48.13 | 1,515,870 | +0.45(+0.94%) |
Sep 19, 2012 | 47.47 | 48.25 | 47.38 | 47.68 | 1,496,942 | -0.22(-0.46%) |
Sep 18, 2012 | 47.70 | 49.27 | 47.19 | 47.90 | 2,820,199 | +0.20(+0.42%) |
Sep 17, 2012 | 47.67 | 48.83 | 46.95 | 47.70 | 2,261,218 | -0.09(-0.19%) |
Sep 14, 2012 | 46.89 | 48.30 | 46.51 | 47.79 | 1,543,260 | +1.31(+2.82%) |
Sep 13, 2012 | 45.00 | 47.10 | 44.95 | 46.48 | 2,784,985 | +1.42(+3.15%) |
Sep 12, 2012 | 44.79 | 45.86 | 44.77 | 45.06 | 1,454,857 | +0.14(+0.31%) |
Sep 11, 2012 | 44.68 | 45.00 | 43.95 | 44.92 | 1,932,661 | +0.22(+0.49%) |
Sep 10, 2012 | 45.21 | 45.37 | 44.23 | 44.70 | 971,288 | -0.67(-1.48%) |
Sep 07, 2012 | 42.97 | 45.63 | 42.94 | 45.37 | 2,316,290 | +2.42(+5.63%) |
Sep 06, 2012 | 42.41 | 43.14 | 42.03 | 42.95 | 1,254,010 | +0.78(+1.85%) |
Sep 05, 2012 | 42.46 | 42.77 | 41.74 | 42.17 | 914,686 | -0.26(-0.61%) |
Sep 04, 2012 | 41.97 | 42.50 | 40.71 | 42.43 | 1,453,385 | +0.35(+0.83%) |
Aug 31, 2012 | 42.11 | 42.44 | 41.69 | 42.08 | 972,475 | +0.08(+0.19%) |
Aug 30, 2012 | 41.99 | 42.26 | 41.64 | 42.00 | 588,381 | -0.29(-0.69%) |
Aug 29, 2012 | 41.69 | 42.40 | 41.59 | 42.29 | 1,347,591 | +0.53(+1.27%) |
Aug 27, 2012 | 41.65 | 42.08 | 41.46 | 41.76 | 733,930 | +0.12(+0.29%) |
Aug 24, 2012 | 41.84 | 42.09 | 41.16 | 41.64 | 768,787 | -0.03(-0.07%) |
Aug 23, 2012 | 41.65 | 42.05 | 41.31 | 41.67 | 1,045,217 | +0.03(+0.07%) |
Aug 22, 2012 | 41.51 | 42.19 | 41.25 | 41.64 | 1,319,089 | -0.10(-0.24%) |
Aug 21, 2012 | 41.17 | 42.14 | 41.17 | 41.74 | 1,096,212 | +0.52(+1.26%) |
Aug 20, 2012 | 40.80 | 41.60 | 40.80 | 41.22 | 1,049,660 | +0.48(+1.18%) |
Aug 17, 2012 | 41.48 | 41.55 | 40.42 | 40.74 | 1,025,548 | -0.52(-1.26%) |
Aug 16, 2012 | 41.61 | 41.73 | 41.12 | 41.26 | 1,152,120 | -0.39(-0.94%) |
Aug 15, 2012 | 41.60 | 41.91 | 41.37 | 41.65 | 542,643 | +0.06(+0.14%) |
Aug 14, 2012 | 42.36 | 42.36 | 41.50 | 41.59 | 773,491 | -0.41(-0.98%) |
Aug 13, 2012 | 43.43 | 43.60 | 41.78 | 42.00 | 1,164,208 | -1.60(-3.67%) |
Aug 10, 2012 | 42.81 | 43.60 | 42.58 | 43.60 | 911,823 | +0.64(+1.49%) |
Aug 09, 2012 | 43.49 | 43.79 | 42.73 | 42.96 | 784,668 | -0.65(-1.49%) |
Aug 08, 2012 | 43.81 | 44.02 | 43.06 | 43.61 | 789,797 | -0.02(-0.05%) |
Aug 07, 2012 | 42.41 | 44.62 | 42.41 | 43.63 | 1,328,774 | +1.08(+2.54%) |
Aug 06, 2012 | 42.03 | 42.80 | 42.03 | 42.55 | 710,999 | +0.42(+1.00%) |
Aug 03, 2012 | 41.78 | 42.86 | 41.67 | 42.13 | 792,949 | +0.64(+1.54%) |
Aug 02, 2012 | 41.20 | 41.95 | 41.14 | 41.49 | 992,640 | -0.42(-1.00%) |
Aug 01, 2012 | 41.53 | 42.40 | 41.28 | 41.91 | 721,495 | +0.44(+1.06%) |
Jul 31, 2012 | 42.03 | 42.46 | 41.31 | 41.47 | 923,513 | -0.89(-2.10%) |
Jul 30, 2012 | 41.98 | 42.56 | 41.74 | 42.36 | 769,704 | +0.06(+0.14%) |
Jul 27, 2012 | 41.23 | 42.52 | 41.14 | 42.30 | 1,213,083 | +1.20(+2.92%) |
Jul 26, 2012 | 42.18 | 42.38 | 41.02 | 41.10 | 1,436,335 | -0.60(-1.44%) |
Jul 25, 2012 | 43.19 | 43.20 | 41.50 | 41.70 | 2,722,957 | +0.18(+0.43%) |
Jul 24, 2012 | 42.64 | 43.15 | 41.29 | 41.52 | 2,240,215 | -1.35(-3.15%) |
Jul 23, 2012 | 42.72 | 43.13 | 41.73 | 42.87 | 1,447,645 | +0.16(+0.37%) |
Jul 20, 2012 | 42.74 | 42.80 | 41.92 | 42.71 | 1,254,920 | -0.31(-0.72%) |
Jul 19, 2012 | 42.65 | 43.11 | 41.84 | 43.02 | 760,684 | +0.48(+1.13%) |
Jul 18, 2012 | 41.72 | 43.08 | 41.48 | 42.54 | 1,616,878 | +0.83(+1.99%) |
Jul 17, 2012 | 40.97 | 41.73 | 40.60 | 41.71 | 908,204 | +0.86(+2.11%) |
Jul 16, 2012 | 40.45 | 40.99 | 40.27 | 40.85 | 671,980 | +0.36(+0.89%) |
Jul 13, 2012 | 39.99 | 40.50 | 39.97 | 40.49 | 534,696 | +0.56(+1.40%) |
Jul 12, 2012 | 39.15 | 40.16 | 38.92 | 39.93 | 772,678 | +0.52(+1.32%) |
Jul 11, 2012 | 39.74 | 40.16 | 39.30 | 39.41 | 835,949 | -0.49(-1.23%) |
Jul 10, 2012 | 40.85 | 41.03 | 39.77 | 39.90 | 793,287 | -0.70(-1.72%) |
Jul 09, 2012 | 40.01 | 40.76 | 39.60 | 40.60 | 1,096,251 | +0.40(+1.00%) |
Jul 06, 2012 | 40.62 | 40.80 | 39.61 | 40.20 | 648,138 | -0.68(-1.66%) |
Jul 05, 2012 | 41.30 | 41.50 | 40.62 | 40.88 | 780,481 | -0.22(-0.54%) |
Jul 03, 2012 | 41.19 | 41.49 | 40.93 | 41.10 | 308,364 | -0.06(-0.16%) |