Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.87 | 48.51 | 47.61 | 48.21 | 6,420,647 | +0.25(+0.51%) |
Sep 27, 2012 | 48.04 | 48.18 | 47.53 | 47.97 | 7,220,556 | +0.36(+0.77%) |
Sep 26, 2012 | 48.45 | 48.53 | 47.54 | 47.60 | 6,130,487 | -0.84(-1.73%) |
Sep 25, 2012 | 49.01 | 49.41 | 48.42 | 48.44 | 5,755,578 | -0.46(-0.94%) |
Sep 24, 2012 | 48.81 | 49.04 | 48.68 | 48.90 | 6,368,892 | -0.16(-0.33%) |
Sep 21, 2012 | 49.56 | 49.67 | 49.06 | 49.06 | 8,242,994 | -0.41(-0.82%) |
Sep 20, 2012 | 49.52 | 49.88 | 49.21 | 49.47 | 6,975,356 | -0.28(-0.56%) |
Sep 19, 2012 | 49.71 | 50.06 | 49.62 | 49.75 | 4,049,575 | +0.00(+0.00%) |
Sep 18, 2012 | 49.97 | 50.02 | 49.66 | 49.75 | 5,915,414 | -0.43(-0.86%) |
Sep 17, 2012 | 50.24 | 50.34 | 50.05 | 50.18 | 4,925,980 | -0.08(-0.15%) |
Sep 14, 2012 | 50.23 | 50.28 | 49.90 | 50.26 | 7,790,184 | +0.19(+0.37%) |
Sep 13, 2012 | 48.66 | 50.27 | 48.54 | 50.07 | 9,231,334 | +1.51(+3.11%) |
Sep 12, 2012 | 48.48 | 48.99 | 48.35 | 48.56 | 5,178,144 | +0.03(+0.07%) |
Sep 11, 2012 | 48.58 | 48.74 | 48.16 | 48.53 | 5,679,731 | -0.25(-0.50%) |
Sep 10, 2012 | 49.09 | 49.21 | 48.73 | 48.77 | 4,182,008 | -0.18(-0.36%) |
Sep 07, 2012 | 48.64 | 49.05 | 48.39 | 48.95 | 4,592,867 | +0.27(+0.56%) |
Sep 06, 2012 | 48.77 | 49.18 | 48.53 | 48.68 | 8,733,705 | +0.19(+0.38%) |
Sep 05, 2012 | 49.53 | 49.68 | 48.34 | 48.49 | 8,098,808 | -1.20(-2.42%) |
Sep 04, 2012 | 49.44 | 49.91 | 49.15 | 49.70 | 5,271,761 | +0.26(+0.53%) |
Aug 31, 2012 | 48.80 | 49.55 | 48.37 | 49.43 | 5,585,329 | +0.96(+1.98%) |
Aug 30, 2012 | 48.51 | 48.72 | 48.01 | 48.48 | 3,989,499 | -0.21(-0.44%) |
Aug 29, 2012 | 48.83 | 48.98 | 48.48 | 48.69 | 3,730,064 | +0.00(+0.00%) |
Aug 27, 2012 | 48.84 | 49.06 | 48.50 | 48.69 | 4,401,149 | -0.06(-0.12%) |
Aug 24, 2012 | 47.84 | 48.84 | 47.74 | 48.75 | 4,982,503 | +0.91(+1.90%) |
Aug 23, 2012 | 47.99 | 48.16 | 47.79 | 47.84 | 4,355,350 | -0.34(-0.70%) |
Aug 22, 2012 | 47.94 | 48.39 | 47.81 | 48.18 | 5,163,292 | +0.19(+0.39%) |
Aug 21, 2012 | 48.33 | 48.46 | 47.87 | 47.99 | 6,327,258 | -0.25(-0.53%) |
Aug 20, 2012 | 48.65 | 48.65 | 48.02 | 48.25 | 5,936,685 | -0.59(-1.20%) |
Aug 17, 2012 | 48.76 | 48.90 | 48.40 | 48.83 | 4,422,459 | +0.19(+0.38%) |
Aug 16, 2012 | 48.11 | 48.79 | 48.04 | 48.65 | 6,051,085 | +0.60(+1.25%) |
Aug 15, 2012 | 47.54 | 48.25 | 47.44 | 48.04 | 3,842,796 | +0.49(+1.03%) |
Aug 14, 2012 | 47.80 | 48.15 | 47.44 | 47.55 | 3,385,851 | -0.04(-0.09%) |
Aug 13, 2012 | 47.29 | 47.69 | 46.95 | 47.59 | 4,461,164 | +0.24(+0.50%) |
Aug 10, 2012 | 47.67 | 47.74 | 46.98 | 47.36 | 7,993,282 | -0.53(-1.10%) |
Aug 09, 2012 | 48.80 | 48.90 | 47.73 | 47.88 | 7,778,750 | -1.22(-2.49%) |
Aug 08, 2012 | 48.78 | 49.50 | 48.64 | 49.10 | 5,344,630 | +0.23(+0.47%) |
Aug 07, 2012 | 48.65 | 49.30 | 48.64 | 48.87 | 4,830,455 | +0.46(+0.95%) |
Aug 06, 2012 | 49.02 | 49.16 | 48.40 | 48.42 | 5,016,977 | -0.43(-0.89%) |
Aug 03, 2012 | 48.50 | 49.00 | 48.33 | 48.85 | 5,464,705 | +0.95(+1.98%) |
Aug 02, 2012 | 47.81 | 48.09 | 47.39 | 47.90 | 5,755,212 | -0.26(-0.55%) |
Aug 01, 2012 | 48.77 | 49.06 | 48.12 | 48.16 | 5,505,368 | -0.77(-1.58%) |
Jul 31, 2012 | 49.34 | 49.47 | 48.52 | 48.93 | 6,260,157 | -0.49(-1.00%) |
Jul 30, 2012 | 49.63 | 50.09 | 49.35 | 49.43 | 6,623,939 | -0.20(-0.41%) |
Jul 27, 2012 | 49.23 | 49.84 | 48.71 | 49.63 | 6,261,298 | +0.65(+1.33%) |
Jul 26, 2012 | 48.22 | 49.07 | 48.00 | 48.98 | 8,791,919 | +1.45(+3.05%) |
Jul 25, 2012 | 47.33 | 47.72 | 46.89 | 47.53 | 6,159,130 | +0.36(+0.75%) |
Jul 24, 2012 | 47.24 | 47.42 | 46.68 | 47.17 | 7,740,222 | -0.08(-0.18%) |
Jul 23, 2012 | 46.41 | 47.45 | 46.09 | 47.26 | 6,988,864 | -0.07(-0.14%) |
Jul 20, 2012 | 47.42 | 47.91 | 47.16 | 47.32 | 6,024,652 | -0.36(-0.75%) |
Jul 19, 2012 | 48.89 | 48.89 | 46.90 | 47.68 | 15,769,051 | -1.75(-3.53%) |
Jul 18, 2012 | 49.43 | 50.00 | 49.28 | 49.43 | 6,269,893 | -0.33(-0.66%) |
Jul 17, 2012 | 50.21 | 50.21 | 48.90 | 49.76 | 5,125,551 | +0.03(+0.07%) |
Jul 16, 2012 | 49.23 | 49.99 | 48.93 | 49.72 | 7,793,952 | +0.60(+1.23%) |
Jul 13, 2012 | 48.35 | 49.15 | 48.30 | 49.12 | 5,907,479 | +0.85(+1.76%) |
Jul 12, 2012 | 48.73 | 48.76 | 47.96 | 48.27 | 7,330,062 | -0.98(-1.98%) |
Jul 11, 2012 | 49.43 | 49.43 | 48.72 | 49.25 | 6,594,825 | -0.26(-0.53%) |
Jul 10, 2012 | 50.06 | 50.61 | 49.29 | 49.51 | 6,297,212 | -0.02(-0.03%) |
Jul 09, 2012 | 49.60 | 49.70 | 49.19 | 49.53 | 4,295,688 | -0.19(-0.38%) |
Jul 06, 2012 | 49.64 | 50.09 | 49.50 | 49.71 | 3,610,153 | -0.53(-1.05%) |
Jul 05, 2012 | 50.15 | 50.65 | 49.79 | 50.24 | 4,467,806 | -0.14(-0.27%) |
Jul 03, 2012 | 49.79 | 50.42 | 49.65 | 50.38 | 2,689,237 | +0.47(+0.95%) |