Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.43 | 49.44 | 49.00 | 49.22 | 4,871,926 | -0.31(-0.62%) |
Sep 27, 2012 | 49.47 | 49.69 | 49.23 | 49.53 | 3,854,531 | +0.17(+0.33%) |
Sep 26, 2012 | 49.59 | 49.70 | 49.31 | 49.37 | 5,711,214 | -0.20(-0.40%) |
Sep 25, 2012 | 49.69 | 50.57 | 49.54 | 49.57 | 10,246,442 | +0.03(+0.06%) |
Sep 24, 2012 | 49.37 | 49.75 | 49.18 | 49.54 | 8,606,893 | +0.10(+0.21%) |
Sep 21, 2012 | 49.75 | 50.17 | 48.96 | 49.44 | 42,646,720 | -0.50(-1.01%) |
Sep 20, 2012 | 50.75 | 50.96 | 49.77 | 49.94 | 11,817,549 | -1.14(-2.24%) |
Sep 19, 2012 | 50.98 | 51.49 | 50.48 | 51.08 | 6,510,294 | +0.52(+1.03%) |
Sep 18, 2012 | 50.81 | 51.08 | 50.42 | 50.56 | 5,487,928 | -0.50(-0.97%) |
Sep 17, 2012 | 50.56 | 51.24 | 50.51 | 51.05 | 6,340,942 | +0.38(+0.75%) |
Sep 14, 2012 | 51.31 | 51.33 | 50.59 | 50.68 | 9,096,435 | -0.72(-1.41%) |
Sep 13, 2012 | 50.46 | 51.76 | 50.28 | 51.40 | 7,146,993 | +0.75(+1.48%) |
Sep 12, 2012 | 50.78 | 50.85 | 50.15 | 50.65 | 5,696,174 | +0.07(+0.14%) |
Sep 11, 2012 | 50.16 | 50.74 | 49.93 | 50.58 | 5,691,977 | +0.34(+0.67%) |
Sep 10, 2012 | 49.69 | 50.42 | 49.69 | 50.24 | 6,924,468 | +0.31(+0.62%) |
Sep 07, 2012 | 49.53 | 49.94 | 49.44 | 49.93 | 6,977,393 | +0.45(+0.92%) |
Sep 06, 2012 | 49.62 | 50.25 | 49.26 | 49.48 | 12,199,055 | +0.00(+0.00%) |
Sep 05, 2012 | 49.86 | 50.05 | 49.38 | 49.48 | 14,804,196 | -1.21(-2.39%) |
Sep 04, 2012 | 50.60 | 50.84 | 50.41 | 50.69 | 6,562,009 | -0.08(-0.15%) |
Aug 31, 2012 | 50.94 | 51.13 | 50.60 | 50.77 | 3,954,084 | -0.01(-0.01%) |
Aug 30, 2012 | 50.88 | 51.00 | 50.72 | 50.77 | 3,761,301 | -0.33(-0.65%) |
Aug 29, 2012 | 51.34 | 51.39 | 51.05 | 51.10 | 4,114,297 | -0.66(-1.28%) |
Aug 27, 2012 | 52.12 | 52.24 | 51.67 | 51.76 | 2,752,687 | -0.32(-0.61%) |
Aug 24, 2012 | 51.95 | 52.18 | 51.78 | 52.08 | 3,275,649 | +0.03(+0.05%) |
Aug 23, 2012 | 52.26 | 52.46 | 51.77 | 52.05 | 3,361,631 | -0.32(-0.60%) |
Aug 22, 2012 | 52.26 | 52.59 | 52.07 | 52.37 | 3,115,035 | +0.16(+0.32%) |
Aug 21, 2012 | 52.57 | 52.88 | 52.15 | 52.20 | 3,973,072 | -0.37(-0.71%) |
Aug 20, 2012 | 52.55 | 52.77 | 52.42 | 52.57 | 3,178,356 | -0.03(-0.07%) |
Aug 17, 2012 | 52.75 | 52.75 | 52.50 | 52.61 | 2,538,976 | +0.08(+0.16%) |
Aug 16, 2012 | 52.39 | 52.75 | 52.30 | 52.53 | 3,130,572 | +0.25(+0.47%) |
Aug 15, 2012 | 51.98 | 52.44 | 51.88 | 52.28 | 3,441,096 | +0.27(+0.52%) |
Aug 14, 2012 | 52.19 | 52.24 | 51.88 | 52.01 | 3,218,577 | +0.02(+0.04%) |
Aug 13, 2012 | 51.88 | 52.00 | 51.64 | 51.98 | 2,378,913 | -0.10(-0.20%) |
Aug 10, 2012 | 51.86 | 52.12 | 51.62 | 52.09 | 3,255,638 | +0.18(+0.36%) |
Aug 09, 2012 | 51.66 | 51.98 | 51.42 | 51.90 | 4,201,746 | +0.17(+0.33%) |
Aug 08, 2012 | 51.88 | 51.96 | 51.59 | 51.73 | 3,312,484 | -0.21(-0.41%) |
Aug 07, 2012 | 51.90 | 52.05 | 51.74 | 51.94 | 3,159,050 | +0.32(+0.62%) |
Aug 06, 2012 | 51.88 | 52.16 | 51.60 | 51.62 | 3,082,841 | -0.10(-0.18%) |
Aug 03, 2012 | 51.77 | 52.22 | 51.67 | 51.72 | 4,166,473 | +0.52(+1.01%) |
Aug 02, 2012 | 51.16 | 51.40 | 50.56 | 51.20 | 4,558,189 | -0.10(-0.20%) |
Aug 01, 2012 | 51.75 | 51.88 | 51.05 | 51.30 | 5,116,718 | -0.31(-0.61%) |
Jul 31, 2012 | 51.94 | 52.05 | 51.57 | 51.62 | 4,123,845 | -0.42(-0.81%) |
Jul 30, 2012 | 51.83 | 52.12 | 51.60 | 52.04 | 4,057,666 | +0.16(+0.30%) |
Jul 27, 2012 | 51.36 | 52.20 | 51.27 | 51.88 | 5,049,310 | +0.77(+1.51%) |
Jul 26, 2012 | 51.35 | 51.68 | 50.88 | 51.11 | 6,776,897 | +0.41(+0.81%) |
Jul 25, 2012 | 50.70 | 51.17 | 50.36 | 50.70 | 6,216,242 | -0.05(-0.09%) |
Jul 24, 2012 | 51.36 | 52.39 | 50.18 | 50.75 | 18,521,808 | -2.46(-4.63%) |
Jul 23, 2012 | 53.12 | 53.35 | 52.15 | 53.21 | 6,173,193 | -0.34(-0.64%) |
Jul 20, 2012 | 54.48 | 54.48 | 53.48 | 53.55 | 6,833,475 | -1.04(-1.90%) |
Jul 19, 2012 | 54.68 | 54.89 | 54.39 | 54.59 | 4,686,329 | -0.16(-0.30%) |
Jul 18, 2012 | 53.94 | 54.98 | 53.93 | 54.76 | 5,452,127 | +0.60(+1.11%) |
Jul 17, 2012 | 54.23 | 54.27 | 53.49 | 54.16 | 4,367,399 | +0.11(+0.20%) |
Jul 16, 2012 | 54.35 | 54.35 | 53.90 | 54.05 | 3,858,443 | -0.18(-0.34%) |
Jul 13, 2012 | 53.59 | 54.44 | 53.59 | 54.23 | 5,071,822 | +0.58(+1.08%) |
Jul 12, 2012 | 53.66 | 54.00 | 53.17 | 53.65 | 5,327,621 | -0.20(-0.37%) |
Jul 11, 2012 | 53.71 | 54.00 | 53.47 | 53.85 | 5,520,580 | +0.20(+0.38%) |
Jul 10, 2012 | 54.37 | 54.39 | 53.36 | 53.64 | 4,732,202 | -0.42(-0.78%) |
Jul 09, 2012 | 54.12 | 54.32 | 53.88 | 54.07 | 3,453,524 | -0.12(-0.21%) |
Jul 06, 2012 | 54.22 | 54.53 | 53.88 | 54.18 | 4,415,663 | -0.37(-0.68%) |
Jul 05, 2012 | 54.14 | 54.76 | 53.92 | 54.55 | 5,362,495 | +0.30(+0.55%) |
Jul 03, 2012 | 53.60 | 54.43 | 53.37 | 54.25 | 4,127,023 | +0.53(+0.99%) |