Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.87 | 45.10 | 44.48 | 44.81 | 4,069,434 | -0.37(-0.81%) |
Sep 27, 2012 | 44.92 | 45.36 | 44.76 | 45.17 | 4,003,560 | +0.60(+1.35%) |
Sep 26, 2012 | 44.55 | 44.74 | 43.97 | 44.57 | 5,122,635 | +0.10(+0.22%) |
Sep 25, 2012 | 45.17 | 45.37 | 44.46 | 44.48 | 3,887,811 | -0.61(-1.36%) |
Sep 24, 2012 | 45.11 | 45.24 | 44.69 | 45.09 | 3,049,473 | -0.29(-0.64%) |
Sep 21, 2012 | 45.71 | 45.86 | 45.37 | 45.38 | 6,954,521 | -0.02(-0.05%) |
Sep 20, 2012 | 45.56 | 45.71 | 45.18 | 45.41 | 4,562,315 | -0.55(-1.19%) |
Sep 19, 2012 | 45.97 | 46.13 | 45.69 | 45.95 | 4,139,484 | -0.08(-0.18%) |
Sep 18, 2012 | 46.22 | 46.34 | 45.69 | 46.04 | 4,355,546 | -0.25(-0.53%) |
Sep 17, 2012 | 45.57 | 46.31 | 45.53 | 46.28 | 4,864,768 | +0.52(+1.15%) |
Sep 14, 2012 | 45.80 | 46.46 | 45.52 | 45.76 | 5,962,889 | -0.08(-0.16%) |
Sep 13, 2012 | 44.88 | 45.93 | 44.57 | 45.83 | 5,139,687 | +0.76(+1.70%) |
Sep 12, 2012 | 44.91 | 45.20 | 44.72 | 45.07 | 3,439,332 | +0.23(+0.52%) |
Sep 11, 2012 | 44.78 | 45.12 | 44.60 | 44.84 | 4,103,166 | +0.17(+0.39%) |
Sep 10, 2012 | 44.82 | 44.88 | 44.60 | 44.66 | 4,058,334 | -0.26(-0.57%) |
Sep 07, 2012 | 44.42 | 44.93 | 44.37 | 44.92 | 3,923,599 | +0.66(+1.49%) |
Sep 06, 2012 | 43.40 | 44.43 | 43.40 | 44.26 | 4,679,687 | +1.24(+2.88%) |
Sep 05, 2012 | 43.12 | 43.34 | 42.92 | 43.02 | 3,043,222 | -0.11(-0.26%) |
Sep 04, 2012 | 43.85 | 43.87 | 42.86 | 43.13 | 3,764,980 | -0.70(-1.59%) |
Aug 31, 2012 | 43.92 | 44.12 | 43.61 | 43.83 | 3,656,572 | +0.25(+0.58%) |
Aug 30, 2012 | 43.68 | 43.86 | 43.46 | 43.58 | 2,909,260 | -0.46(-1.06%) |
Aug 29, 2012 | 44.06 | 44.07 | 43.67 | 44.04 | 2,666,466 | +0.26(+0.58%) |
Aug 27, 2012 | 43.86 | 44.06 | 43.55 | 43.79 | 2,394,315 | +0.02(+0.05%) |
Aug 24, 2012 | 43.64 | 43.90 | 43.24 | 43.76 | 4,122,038 | -0.09(-0.21%) |
Aug 23, 2012 | 43.99 | 44.12 | 43.71 | 43.85 | 2,371,192 | -0.30(-0.68%) |
Aug 22, 2012 | 44.31 | 44.37 | 43.94 | 44.15 | 2,907,414 | -0.17(-0.39%) |
Aug 21, 2012 | 44.77 | 44.98 | 44.18 | 44.33 | 3,282,294 | -0.29(-0.66%) |
Aug 20, 2012 | 44.51 | 44.72 | 44.43 | 44.62 | 2,979,121 | +0.00(+0.00%) |
Aug 17, 2012 | 44.22 | 44.66 | 43.94 | 44.62 | 4,538,079 | +0.55(+1.26%) |
Aug 16, 2012 | 43.58 | 44.25 | 43.53 | 44.06 | 3,543,743 | +0.50(+1.14%) |
Aug 15, 2012 | 43.51 | 43.68 | 43.37 | 43.57 | 2,288,043 | +0.03(+0.07%) |
Aug 14, 2012 | 43.86 | 43.93 | 43.34 | 43.54 | 2,582,942 | -0.21(-0.48%) |
Aug 13, 2012 | 43.74 | 43.97 | 43.46 | 43.75 | 2,335,632 | -0.22(-0.51%) |
Aug 10, 2012 | 43.74 | 43.98 | 43.54 | 43.97 | 2,448,718 | +0.03(+0.07%) |
Aug 09, 2012 | 43.83 | 44.12 | 43.69 | 43.94 | 2,541,980 | +0.03(+0.07%) |
Aug 08, 2012 | 43.42 | 44.04 | 43.34 | 43.91 | 3,689,933 | +0.27(+0.61%) |
Aug 07, 2012 | 43.96 | 44.30 | 43.59 | 43.64 | 5,251,765 | -0.05(-0.12%) |
Aug 06, 2012 | 44.18 | 44.33 | 43.69 | 43.69 | 2,759,406 | -0.20(-0.46%) |
Aug 03, 2012 | 43.55 | 44.07 | 43.52 | 43.89 | 3,713,210 | +1.18(+2.77%) |
Aug 02, 2012 | 42.92 | 42.96 | 42.25 | 42.71 | 4,279,978 | -0.51(-1.17%) |
Aug 01, 2012 | 43.51 | 43.69 | 43.05 | 43.22 | 4,822,516 | -0.04(-0.09%) |
Jul 31, 2012 | 43.33 | 43.66 | 43.22 | 43.25 | 3,977,265 | -0.25(-0.58%) |
Jul 30, 2012 | 43.81 | 44.20 | 43.34 | 43.51 | 4,196,006 | -0.46(-1.05%) |
Jul 27, 2012 | 43.37 | 44.35 | 43.08 | 43.97 | 4,830,295 | +0.95(+2.20%) |
Jul 26, 2012 | 43.10 | 43.72 | 42.75 | 43.02 | 4,132,814 | +0.70(+1.65%) |
Jul 25, 2012 | 42.45 | 42.96 | 41.97 | 42.32 | 4,023,874 | +0.09(+0.21%) |
Jul 24, 2012 | 42.78 | 42.87 | 41.67 | 42.23 | 4,514,689 | -0.57(-1.32%) |
Jul 23, 2012 | 42.29 | 43.00 | 42.06 | 42.80 | 4,734,166 | -0.22(-0.52%) |
Jul 20, 2012 | 43.02 | 43.51 | 42.74 | 43.02 | 4,782,253 | -0.16(-0.36%) |
Jul 19, 2012 | 43.40 | 43.68 | 42.81 | 43.18 | 7,827,025 | -0.17(-0.40%) |
Jul 18, 2012 | 41.96 | 43.59 | 41.65 | 43.35 | 11,263,447 | +2.71(+6.67%) |
Jul 17, 2012 | 40.70 | 40.93 | 40.13 | 40.64 | 4,629,620 | +0.04(+0.11%) |
Jul 16, 2012 | 40.51 | 40.71 | 39.94 | 40.59 | 3,897,170 | -0.07(-0.18%) |
Jul 13, 2012 | 39.98 | 40.77 | 39.94 | 40.67 | 4,317,105 | +0.73(+1.83%) |
Jul 12, 2012 | 39.72 | 40.21 | 39.29 | 39.94 | 5,028,588 | -0.07(-0.19%) |
Jul 11, 2012 | 40.03 | 40.48 | 39.86 | 40.01 | 5,085,033 | -0.01(-0.02%) |
Jul 10, 2012 | 41.23 | 41.85 | 39.83 | 40.02 | 7,200,698 | -1.12(-2.72%) |
Jul 09, 2012 | 40.79 | 41.20 | 40.52 | 41.14 | 3,844,568 | +0.24(+0.58%) |
Jul 06, 2012 | 41.20 | 41.27 | 40.47 | 40.90 | 4,063,297 | -0.89(-2.14%) |
Jul 05, 2012 | 41.28 | 42.01 | 41.20 | 41.79 | 3,721,371 | +0.37(+0.90%) |
Jul 03, 2012 | 40.96 | 41.68 | 40.77 | 41.42 | 3,233,120 | +0.32(+0.78%) |