Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.68 | 46.15 | 45.32 | 45.99 | 6,130,718 | +0.04(+0.09%) |
Sep 27, 2012 | 44.99 | 46.06 | 44.96 | 45.95 | 7,262,460 | +1.36(+3.04%) |
Sep 26, 2012 | 45.12 | 45.14 | 44.48 | 44.59 | 4,939,289 | -0.50(-1.11%) |
Sep 25, 2012 | 46.43 | 46.64 | 45.07 | 45.10 | 7,498,808 | -1.17(-2.53%) |
Sep 24, 2012 | 45.84 | 46.82 | 45.68 | 46.26 | 4,894,932 | +0.07(+0.16%) |
Sep 21, 2012 | 47.22 | 47.22 | 46.17 | 46.19 | 6,653,269 | -0.64(-1.36%) |
Sep 20, 2012 | 46.57 | 46.93 | 46.43 | 46.83 | 4,376,895 | +0.06(+0.14%) |
Sep 19, 2012 | 46.66 | 46.93 | 46.48 | 46.77 | 5,495,158 | +0.07(+0.16%) |
Sep 18, 2012 | 47.20 | 47.20 | 46.39 | 46.69 | 4,740,652 | -0.71(-1.50%) |
Sep 17, 2012 | 47.74 | 47.83 | 47.28 | 47.40 | 5,068,552 | -0.49(-1.03%) |
Sep 14, 2012 | 47.51 | 48.19 | 47.36 | 47.89 | 7,128,806 | +0.31(+0.66%) |
Sep 13, 2012 | 46.64 | 47.91 | 46.24 | 47.58 | 6,502,702 | +0.86(+1.83%) |
Sep 12, 2012 | 45.80 | 46.87 | 45.80 | 46.72 | 9,483,486 | +1.17(+2.57%) |
Sep 11, 2012 | 45.96 | 45.96 | 45.18 | 45.55 | 9,615,651 | -0.46(-1.00%) |
Sep 10, 2012 | 46.43 | 46.76 | 45.95 | 46.01 | 5,505,952 | -0.30(-0.64%) |
Sep 07, 2012 | 46.22 | 46.46 | 45.55 | 46.31 | 5,943,558 | +0.20(+0.44%) |
Sep 06, 2012 | 45.78 | 46.22 | 45.52 | 46.11 | 12,426,911 | +0.80(+1.76%) |
Sep 05, 2012 | 45.02 | 45.34 | 44.69 | 45.31 | 44,073,116 | -0.26(-0.57%) |
Sep 04, 2012 | 45.58 | 45.85 | 45.29 | 45.57 | 3,431,358 | -0.03(-0.07%) |
Aug 31, 2012 | 45.47 | 45.97 | 45.17 | 45.60 | 4,781,531 | +0.41(+0.91%) |
Aug 30, 2012 | 45.28 | 45.44 | 44.87 | 45.19 | 3,074,584 | -0.36(-0.80%) |
Aug 29, 2012 | 45.81 | 45.93 | 45.44 | 45.55 | 2,805,924 | -0.29(-0.63%) |
Aug 27, 2012 | 45.92 | 46.03 | 45.43 | 45.85 | 2,567,318 | -0.03(-0.07%) |
Aug 24, 2012 | 44.76 | 46.04 | 44.76 | 45.88 | 5,489,728 | +1.00(+2.23%) |
Aug 23, 2012 | 44.99 | 45.26 | 44.76 | 44.88 | 3,098,672 | -0.20(-0.45%) |
Aug 22, 2012 | 45.39 | 45.64 | 44.92 | 45.08 | 3,847,601 | -0.48(-1.04%) |
Aug 21, 2012 | 45.63 | 46.32 | 45.44 | 45.55 | 4,410,976 | -0.02(-0.04%) |
Aug 20, 2012 | 45.56 | 45.89 | 45.34 | 45.57 | 3,027,577 | -0.24(-0.53%) |
Aug 17, 2012 | 45.64 | 45.85 | 45.15 | 45.81 | 3,108,079 | +0.45(+1.00%) |
Aug 16, 2012 | 44.48 | 45.66 | 44.44 | 45.36 | 4,705,820 | +0.96(+2.16%) |
Aug 15, 2012 | 44.47 | 44.64 | 44.20 | 44.40 | 3,625,308 | -0.07(-0.16%) |
Aug 14, 2012 | 45.10 | 45.33 | 44.34 | 44.47 | 3,902,867 | -0.37(-0.83%) |
Aug 13, 2012 | 45.38 | 45.40 | 44.68 | 44.85 | 3,220,985 | -0.41(-0.91%) |
Aug 10, 2012 | 45.36 | 45.51 | 44.77 | 45.26 | 3,992,308 | -0.36(-0.80%) |
Aug 09, 2012 | 45.57 | 45.76 | 45.12 | 45.62 | 3,024,494 | -0.01(-0.02%) |
Aug 08, 2012 | 45.29 | 45.70 | 44.93 | 45.63 | 4,336,988 | +0.02(+0.05%) |
Aug 07, 2012 | 45.86 | 46.26 | 45.50 | 45.60 | 4,457,635 | -0.09(-0.19%) |
Aug 06, 2012 | 46.46 | 46.57 | 45.66 | 45.69 | 3,484,833 | -0.72(-1.55%) |
Aug 03, 2012 | 45.24 | 46.70 | 45.21 | 46.41 | 5,734,518 | +1.94(+4.37%) |
Aug 02, 2012 | 44.27 | 44.81 | 43.67 | 44.47 | 4,574,291 | -0.38(-0.84%) |
Aug 01, 2012 | 45.71 | 45.80 | 44.81 | 44.85 | 3,753,539 | -0.69(-1.50%) |
Jul 31, 2012 | 45.81 | 45.82 | 45.12 | 45.53 | 3,002,147 | -0.33(-0.72%) |
Jul 30, 2012 | 46.34 | 46.39 | 45.60 | 45.86 | 3,248,188 | -0.56(-1.22%) |
Jul 27, 2012 | 45.79 | 46.73 | 45.30 | 46.43 | 4,179,053 | +1.00(+2.20%) |
Jul 26, 2012 | 44.95 | 45.54 | 44.71 | 45.43 | 4,393,154 | +1.20(+2.72%) |
Jul 25, 2012 | 44.60 | 44.90 | 43.85 | 44.23 | 4,385,460 | -0.10(-0.24%) |
Jul 24, 2012 | 44.63 | 45.10 | 43.98 | 44.33 | 4,437,845 | -0.24(-0.54%) |
Jul 23, 2012 | 44.24 | 44.77 | 43.65 | 44.57 | 4,400,400 | -0.47(-1.04%) |
Jul 20, 2012 | 45.24 | 45.71 | 44.68 | 45.04 | 5,137,450 | -0.39(-0.87%) |
Jul 19, 2012 | 44.89 | 47.30 | 44.82 | 45.43 | 14,009,275 | +1.19(+2.70%) |
Jul 18, 2012 | 44.83 | 44.90 | 43.86 | 44.24 | 5,206,925 | -0.76(-1.68%) |
Jul 17, 2012 | 44.85 | 45.13 | 44.05 | 45.00 | 3,340,389 | +0.60(+1.34%) |
Jul 16, 2012 | 43.56 | 44.97 | 43.56 | 44.40 | 5,792,885 | +0.54(+1.23%) |
Jul 13, 2012 | 43.10 | 43.99 | 42.95 | 43.86 | 2,856,312 | +0.85(+1.99%) |
Jul 12, 2012 | 43.15 | 43.27 | 42.62 | 43.01 | 3,047,524 | -0.55(-1.26%) |
Jul 11, 2012 | 43.20 | 43.83 | 42.90 | 43.56 | 3,785,426 | +0.39(+0.92%) |
Jul 10, 2012 | 43.36 | 44.20 | 42.96 | 43.16 | 2,606,624 | -0.55(-1.25%) |
Jul 09, 2012 | 43.44 | 43.75 | 43.09 | 43.71 | 2,088,993 | +0.17(+0.39%) |
Jul 06, 2012 | 43.41 | 43.66 | 43.29 | 43.54 | 2,325,121 | -0.41(-0.94%) |
Jul 05, 2012 | 44.12 | 44.31 | 43.59 | 43.95 | 2,320,835 | -0.46(-1.03%) |
Jul 03, 2012 | 44.00 | 44.60 | 43.96 | 44.41 | 1,636,431 | +0.28(+0.64%) |