Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.76 | 45.87 | 45.18 | 45.33 | 13,235,034 | -0.74(-1.61%) |
Sep 27, 2012 | 45.37 | 46.22 | 45.27 | 46.07 | 11,688,807 | +0.85(+1.88%) |
Sep 26, 2012 | 45.46 | 45.96 | 45.04 | 45.22 | 14,893,869 | -0.30(-0.65%) |
Sep 25, 2012 | 46.45 | 46.70 | 45.48 | 45.52 | 18,228,766 | -0.68(-1.47%) |
Sep 24, 2012 | 46.08 | 46.37 | 45.74 | 46.20 | 15,581,051 | -0.44(-0.93%) |
Sep 21, 2012 | 47.01 | 47.14 | 46.61 | 46.63 | 25,650,252 | -0.06(-0.13%) |
Sep 20, 2012 | 46.91 | 46.99 | 45.85 | 46.69 | 19,184,566 | -0.53(-1.12%) |
Sep 19, 2012 | 47.19 | 47.49 | 46.81 | 47.22 | 13,784,007 | +0.00(+0.00%) |
Sep 18, 2012 | 46.88 | 47.42 | 46.80 | 47.22 | 11,811,200 | +0.20(+0.42%) |
Sep 17, 2012 | 47.19 | 47.20 | 46.75 | 47.03 | 13,899,510 | -0.05(-0.11%) |
Sep 14, 2012 | 46.56 | 47.37 | 46.49 | 47.08 | 22,009,818 | +0.75(+1.62%) |
Sep 13, 2012 | 45.41 | 46.62 | 45.35 | 46.33 | 19,246,578 | +1.02(+2.25%) |
Sep 12, 2012 | 45.21 | 45.45 | 44.97 | 45.31 | 11,954,719 | +0.43(+0.96%) |
Sep 11, 2012 | 44.49 | 45.10 | 44.48 | 44.88 | 12,888,361 | +0.40(+0.91%) |
Sep 10, 2012 | 44.98 | 45.47 | 44.36 | 44.47 | 16,689,345 | -0.46(-1.03%) |
Sep 07, 2012 | 45.35 | 45.68 | 44.90 | 44.94 | 16,243,411 | -0.50(-1.10%) |
Sep 06, 2012 | 44.48 | 45.48 | 44.41 | 45.44 | 15,368,563 | +1.41(+3.20%) |
Sep 05, 2012 | 44.05 | 44.18 | 43.74 | 44.03 | 10,524,519 | +0.09(+0.20%) |
Sep 04, 2012 | 44.23 | 44.37 | 43.66 | 43.94 | 13,090,976 | -0.47(-1.06%) |
Aug 31, 2012 | 44.51 | 44.59 | 43.92 | 44.41 | 12,478,761 | +0.19(+0.42%) |
Aug 30, 2012 | 44.54 | 44.78 | 44.13 | 44.23 | 10,689,072 | -0.66(-1.47%) |
Aug 29, 2012 | 44.79 | 45.14 | 44.65 | 44.88 | 10,448,469 | -0.19(-0.42%) |
Aug 27, 2012 | 45.19 | 45.24 | 44.83 | 45.07 | 7,721,015 | -0.04(-0.10%) |
Aug 24, 2012 | 44.79 | 45.25 | 44.62 | 45.11 | 8,860,242 | +0.28(+0.62%) |
Aug 23, 2012 | 44.83 | 45.04 | 44.62 | 44.84 | 7,560,435 | -0.09(-0.20%) |
Aug 22, 2012 | 44.91 | 45.14 | 44.55 | 44.93 | 9,977,078 | +0.06(+0.14%) |
Aug 21, 2012 | 45.38 | 45.74 | 44.51 | 44.86 | 17,242,984 | -0.52(-1.15%) |
Aug 20, 2012 | 45.60 | 45.74 | 45.06 | 45.38 | 10,550,058 | -0.35(-0.77%) |
Aug 17, 2012 | 45.45 | 45.77 | 45.20 | 45.74 | 18,271,962 | +0.52(+1.15%) |
Aug 16, 2012 | 45.31 | 45.53 | 45.17 | 45.22 | 13,074,242 | +0.04(+0.08%) |
Aug 15, 2012 | 44.96 | 45.37 | 44.74 | 45.18 | 11,026,332 | +0.09(+0.21%) |
Aug 14, 2012 | 45.10 | 45.59 | 44.92 | 45.09 | 14,157,843 | +0.21(+0.47%) |
Aug 13, 2012 | 44.54 | 44.94 | 44.40 | 44.88 | 14,599,471 | +0.09(+0.19%) |
Aug 10, 2012 | 44.59 | 44.84 | 44.34 | 44.79 | 7,650,362 | -0.01(-0.03%) |
Aug 09, 2012 | 44.46 | 44.80 | 44.28 | 44.80 | 9,717,529 | +0.40(+0.90%) |
Aug 08, 2012 | 44.25 | 44.48 | 44.07 | 44.41 | 9,055,523 | +0.08(+0.18%) |
Aug 07, 2012 | 43.60 | 44.37 | 43.53 | 44.33 | 14,036,241 | +0.87(+2.01%) |
Aug 06, 2012 | 43.66 | 43.72 | 43.37 | 43.45 | 9,933,395 | -0.08(-0.18%) |
Aug 03, 2012 | 43.30 | 43.61 | 42.86 | 43.53 | 13,620,979 | +0.98(+2.31%) |
Aug 02, 2012 | 42.45 | 43.14 | 42.03 | 42.55 | 13,641,786 | -0.46(-1.08%) |
Aug 01, 2012 | 43.42 | 43.48 | 42.68 | 43.01 | 11,571,734 | -0.12(-0.27%) |
Jul 31, 2012 | 42.77 | 43.50 | 42.74 | 43.13 | 16,880,064 | +0.38(+0.90%) |
Jul 30, 2012 | 42.80 | 43.25 | 42.61 | 42.74 | 10,982,781 | -0.14(-0.32%) |
Jul 27, 2012 | 42.51 | 43.02 | 42.14 | 42.88 | 16,680,853 | +0.82(+1.94%) |
Jul 26, 2012 | 41.94 | 42.47 | 41.73 | 42.07 | 15,063,846 | +0.67(+1.62%) |
Jul 25, 2012 | 40.97 | 41.70 | 40.76 | 41.39 | 15,208,247 | +0.36(+0.87%) |
Jul 24, 2012 | 41.50 | 41.54 | 40.68 | 41.04 | 12,130,653 | -0.39(-0.93%) |
Jul 23, 2012 | 40.85 | 41.67 | 40.52 | 41.42 | 16,599,487 | -0.26(-0.62%) |
Jul 20, 2012 | 42.05 | 42.34 | 41.65 | 41.68 | 17,474,018 | -0.55(-1.29%) |
Jul 19, 2012 | 42.53 | 42.56 | 41.54 | 42.23 | 36,033,036 | +1.72(+4.26%) |
Jul 18, 2012 | 39.43 | 40.93 | 39.42 | 40.50 | 30,077,200 | +1.15(+2.92%) |
Jul 17, 2012 | 39.46 | 39.98 | 38.37 | 39.36 | 22,048,148 | +0.07(+0.18%) |
Jul 16, 2012 | 39.93 | 39.98 | 38.99 | 39.28 | 16,064,899 | -0.45(-1.13%) |
Jul 13, 2012 | 38.76 | 39.88 | 38.75 | 39.73 | 14,011,518 | +0.90(+2.33%) |
Jul 12, 2012 | 38.91 | 39.30 | 38.38 | 38.83 | 16,170,121 | -0.46(-1.18%) |
Jul 11, 2012 | 39.72 | 39.85 | 38.75 | 39.29 | 20,290,992 | -0.58(-1.45%) |
Jul 10, 2012 | 40.10 | 40.37 | 39.60 | 39.87 | 13,938,102 | -0.11(-0.27%) |
Jul 09, 2012 | 40.03 | 40.47 | 39.69 | 39.98 | 10,801,442 | +0.01(+0.02%) |
Jul 06, 2012 | 40.37 | 40.63 | 39.62 | 39.97 | 11,782,265 | -0.68(-1.67%) |
Jul 05, 2012 | 40.66 | 40.96 | 40.30 | 40.65 | 14,314,760 | -0.01(-0.02%) |
Jul 03, 2012 | 40.41 | 40.86 | 40.29 | 40.66 | 10,487,417 | +0.43(+1.07%) |