Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.58 | 45.70 | 45.01 | 45.15 | 13,286,352 | -0.74(-1.61%) |
Sep 27, 2012 | 45.19 | 46.04 | 45.10 | 45.89 | 11,734,129 | +0.85(+1.88%) |
Sep 26, 2012 | 45.28 | 45.78 | 44.87 | 45.05 | 14,951,619 | -0.30(-0.65%) |
Sep 25, 2012 | 46.27 | 46.52 | 45.31 | 45.34 | 18,299,446 | -0.68(-1.47%) |
Sep 24, 2012 | 45.90 | 46.19 | 45.57 | 46.02 | 15,641,464 | -0.43(-0.93%) |
Sep 21, 2012 | 46.83 | 46.95 | 46.43 | 46.45 | 25,749,708 | -0.06(-0.13%) |
Sep 20, 2012 | 46.73 | 46.81 | 45.68 | 46.51 | 19,258,952 | -0.53(-1.12%) |
Sep 19, 2012 | 47.01 | 47.31 | 46.63 | 47.04 | 13,837,453 | +0.00(+0.00%) |
Sep 18, 2012 | 46.70 | 47.24 | 46.62 | 47.04 | 11,856,997 | +0.20(+0.42%) |
Sep 17, 2012 | 47.01 | 47.02 | 46.57 | 46.85 | 13,953,404 | -0.05(-0.11%) |
Sep 14, 2012 | 46.38 | 47.19 | 46.31 | 46.90 | 22,095,158 | +0.75(+1.62%) |
Sep 13, 2012 | 45.23 | 46.44 | 45.18 | 46.15 | 19,321,204 | +1.02(+2.25%) |
Sep 12, 2012 | 45.03 | 45.27 | 44.79 | 45.13 | 12,001,072 | +0.43(+0.96%) |
Sep 11, 2012 | 44.32 | 44.93 | 44.31 | 44.70 | 12,938,334 | +0.40(+0.91%) |
Sep 10, 2012 | 44.81 | 45.30 | 44.19 | 44.30 | 16,754,055 | -0.46(-1.03%) |
Sep 07, 2012 | 45.18 | 45.51 | 44.73 | 44.76 | 16,306,393 | -0.50(-1.10%) |
Sep 06, 2012 | 44.31 | 45.30 | 44.24 | 45.26 | 15,428,153 | +1.40(+3.20%) |
Sep 05, 2012 | 43.88 | 44.01 | 43.57 | 43.86 | 10,565,326 | +0.09(+0.20%) |
Sep 04, 2012 | 44.05 | 44.20 | 43.49 | 43.77 | 13,141,737 | -0.47(-1.06%) |
Aug 31, 2012 | 44.34 | 44.41 | 43.75 | 44.24 | 12,527,148 | +0.19(+0.42%) |
Aug 30, 2012 | 44.37 | 44.61 | 43.96 | 44.05 | 10,730,520 | -0.66(-1.47%) |
Aug 29, 2012 | 44.62 | 44.96 | 44.47 | 44.71 | 10,488,983 | -0.19(-0.42%) |
Aug 27, 2012 | 45.02 | 45.07 | 44.65 | 44.90 | 7,750,954 | -0.04(-0.10%) |
Aug 24, 2012 | 44.62 | 45.07 | 44.45 | 44.94 | 8,894,598 | +0.28(+0.62%) |
Aug 23, 2012 | 44.66 | 44.87 | 44.45 | 44.66 | 7,589,751 | -0.09(-0.20%) |
Aug 22, 2012 | 44.74 | 44.97 | 44.38 | 44.75 | 10,015,765 | +0.06(+0.15%) |
Aug 21, 2012 | 45.21 | 45.56 | 44.34 | 44.69 | 17,309,846 | -0.52(-1.15%) |
Aug 20, 2012 | 45.42 | 45.56 | 44.88 | 45.21 | 10,590,967 | -0.35(-0.77%) |
Aug 17, 2012 | 45.28 | 45.60 | 45.03 | 45.56 | 18,342,814 | +0.52(+1.15%) |
Aug 16, 2012 | 45.13 | 45.35 | 45.00 | 45.04 | 13,124,938 | +0.04(+0.08%) |
Aug 15, 2012 | 44.78 | 45.20 | 44.57 | 45.01 | 11,069,088 | +0.09(+0.21%) |
Aug 14, 2012 | 44.93 | 45.42 | 44.75 | 44.91 | 14,212,741 | +0.21(+0.47%) |
Aug 13, 2012 | 44.36 | 44.77 | 44.23 | 44.70 | 14,656,082 | +0.08(+0.19%) |
Aug 10, 2012 | 44.42 | 44.67 | 44.17 | 44.62 | 7,680,027 | -0.01(-0.03%) |
Aug 09, 2012 | 44.29 | 44.63 | 44.11 | 44.63 | 9,755,209 | +0.40(+0.89%) |
Aug 08, 2012 | 44.08 | 44.31 | 43.90 | 44.23 | 9,090,636 | +0.08(+0.18%) |
Aug 07, 2012 | 43.43 | 44.20 | 43.36 | 44.16 | 14,090,668 | +0.87(+2.01%) |
Aug 06, 2012 | 43.49 | 43.55 | 43.20 | 43.28 | 9,971,913 | -0.08(-0.18%) |
Aug 03, 2012 | 43.13 | 43.44 | 42.69 | 43.36 | 13,673,795 | +0.98(+2.31%) |
Aug 02, 2012 | 42.28 | 42.98 | 41.87 | 42.38 | 13,694,683 | -0.46(-1.08%) |
Aug 01, 2012 | 43.26 | 43.31 | 42.51 | 42.85 | 11,616,605 | -0.12(-0.27%) |
Jul 31, 2012 | 42.61 | 43.33 | 42.58 | 42.96 | 16,945,516 | +0.38(+0.90%) |
Jul 30, 2012 | 42.64 | 43.09 | 42.44 | 42.58 | 11,025,368 | -0.14(-0.32%) |
Jul 27, 2012 | 42.34 | 42.85 | 41.97 | 42.72 | 16,745,535 | +0.81(+1.94%) |
Jul 26, 2012 | 41.78 | 42.31 | 41.56 | 41.90 | 15,122,257 | +0.67(+1.62%) |
Jul 25, 2012 | 40.81 | 41.54 | 40.60 | 41.23 | 15,267,218 | +0.36(+0.87%) |
Jul 24, 2012 | 41.34 | 41.38 | 40.53 | 40.88 | 12,177,691 | -0.39(-0.93%) |
Jul 23, 2012 | 40.69 | 41.51 | 40.36 | 41.26 | 16,663,853 | -0.26(-0.62%) |
Jul 20, 2012 | 41.89 | 42.18 | 41.49 | 41.52 | 17,541,776 | -0.54(-1.29%) |
Jul 19, 2012 | 42.36 | 42.39 | 41.38 | 42.06 | 36,172,756 | +1.72(+4.26%) |
Jul 18, 2012 | 39.28 | 40.77 | 39.27 | 40.35 | 30,193,826 | +1.14(+2.92%) |
Jul 17, 2012 | 39.30 | 39.83 | 38.22 | 39.20 | 22,133,640 | +0.07(+0.18%) |
Jul 16, 2012 | 39.78 | 39.83 | 38.84 | 39.13 | 16,127,192 | -0.45(-1.13%) |
Jul 13, 2012 | 38.61 | 39.73 | 38.60 | 39.58 | 14,065,849 | +0.90(+2.33%) |
Jul 12, 2012 | 38.76 | 39.15 | 38.23 | 38.68 | 16,232,822 | -0.46(-1.18%) |
Jul 11, 2012 | 39.57 | 39.70 | 38.60 | 39.14 | 20,369,672 | -0.58(-1.45%) |
Jul 10, 2012 | 39.94 | 40.21 | 39.45 | 39.71 | 13,992,148 | -0.11(-0.27%) |
Jul 09, 2012 | 39.87 | 40.31 | 39.54 | 39.82 | 10,843,325 | +0.01(+0.02%) |
Jul 06, 2012 | 40.22 | 40.48 | 39.47 | 39.82 | 11,827,952 | -0.68(-1.67%) |
Jul 05, 2012 | 40.51 | 40.80 | 40.15 | 40.49 | 14,370,266 | -0.01(-0.02%) |
Jul 03, 2012 | 40.25 | 40.70 | 40.13 | 40.50 | 10,528,083 | +0.43(+1.07%) |