Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.56 | 45.67 | 44.99 | 45.13 | 13,292,906 | -0.74(-1.61%) |
Sep 27, 2012 | 45.17 | 46.02 | 45.07 | 45.87 | 11,739,917 | +0.85(+1.88%) |
Sep 26, 2012 | 45.26 | 45.76 | 44.84 | 45.02 | 14,958,994 | -0.30(-0.65%) |
Sep 25, 2012 | 46.25 | 46.50 | 45.28 | 45.32 | 18,308,472 | -0.68(-1.47%) |
Sep 24, 2012 | 45.88 | 46.17 | 45.54 | 46.00 | 15,649,180 | -0.43(-0.93%) |
Sep 21, 2012 | 46.81 | 46.93 | 46.40 | 46.43 | 25,762,410 | -0.06(-0.13%) |
Sep 20, 2012 | 46.71 | 46.79 | 45.65 | 46.49 | 19,268,452 | -0.53(-1.12%) |
Sep 19, 2012 | 46.99 | 47.29 | 46.61 | 47.02 | 13,844,279 | +0.00(+0.00%) |
Sep 18, 2012 | 46.68 | 47.21 | 46.60 | 47.02 | 11,862,845 | +0.20(+0.42%) |
Sep 17, 2012 | 46.99 | 47.00 | 46.55 | 46.82 | 13,960,286 | -0.05(-0.11%) |
Sep 14, 2012 | 46.36 | 47.16 | 46.29 | 46.87 | 22,106,058 | +0.75(+1.62%) |
Sep 13, 2012 | 45.21 | 46.42 | 45.15 | 46.13 | 19,330,734 | +1.02(+2.25%) |
Sep 12, 2012 | 45.01 | 45.25 | 44.77 | 45.11 | 12,006,991 | +0.43(+0.96%) |
Sep 11, 2012 | 44.29 | 44.91 | 44.29 | 44.68 | 12,944,716 | +0.40(+0.91%) |
Sep 10, 2012 | 44.79 | 45.27 | 44.17 | 44.28 | 16,762,320 | -0.46(-1.03%) |
Sep 07, 2012 | 45.15 | 45.48 | 44.71 | 44.74 | 16,314,436 | -0.50(-1.10%) |
Sep 06, 2012 | 44.29 | 45.28 | 44.22 | 45.24 | 15,435,763 | +1.40(+3.20%) |
Sep 05, 2012 | 43.85 | 43.99 | 43.55 | 43.84 | 10,570,538 | +0.09(+0.20%) |
Sep 04, 2012 | 44.03 | 44.18 | 43.47 | 43.75 | 13,148,220 | -0.47(-1.06%) |
Aug 31, 2012 | 44.31 | 44.39 | 43.73 | 44.22 | 12,533,328 | +0.19(+0.42%) |
Aug 30, 2012 | 44.35 | 44.59 | 43.94 | 44.03 | 10,735,814 | -0.65(-1.47%) |
Aug 29, 2012 | 44.59 | 44.94 | 44.45 | 44.69 | 10,494,158 | -0.19(-0.42%) |
Aug 27, 2012 | 45.00 | 45.04 | 44.63 | 44.88 | 7,754,777 | -0.04(-0.10%) |
Aug 24, 2012 | 44.59 | 45.05 | 44.43 | 44.92 | 8,898,986 | +0.28(+0.62%) |
Aug 23, 2012 | 44.64 | 44.85 | 44.43 | 44.64 | 7,593,496 | -0.09(-0.20%) |
Aug 22, 2012 | 44.72 | 44.95 | 44.36 | 44.73 | 10,020,706 | +0.06(+0.14%) |
Aug 21, 2012 | 45.18 | 45.54 | 44.31 | 44.67 | 17,318,384 | -0.52(-1.15%) |
Aug 20, 2012 | 45.40 | 45.54 | 44.86 | 45.18 | 10,596,191 | -0.35(-0.77%) |
Aug 17, 2012 | 45.26 | 45.57 | 45.00 | 45.54 | 18,351,862 | +0.52(+1.15%) |
Aug 16, 2012 | 45.11 | 45.33 | 44.98 | 45.02 | 13,131,413 | +0.04(+0.08%) |
Aug 15, 2012 | 44.76 | 45.18 | 44.54 | 44.98 | 11,074,548 | +0.09(+0.21%) |
Aug 14, 2012 | 44.90 | 45.39 | 44.72 | 44.89 | 14,219,753 | +0.21(+0.47%) |
Aug 13, 2012 | 44.34 | 44.75 | 44.21 | 44.68 | 14,663,312 | +0.08(+0.19%) |
Aug 10, 2012 | 44.40 | 44.64 | 44.15 | 44.60 | 7,683,815 | -0.01(-0.03%) |
Aug 09, 2012 | 44.27 | 44.61 | 44.08 | 44.61 | 9,760,022 | +0.40(+0.89%) |
Aug 08, 2012 | 44.06 | 44.29 | 43.88 | 44.21 | 9,095,121 | +0.08(+0.18%) |
Aug 07, 2012 | 43.41 | 44.18 | 43.34 | 44.13 | 14,097,619 | +0.87(+2.01%) |
Aug 06, 2012 | 43.46 | 43.53 | 43.18 | 43.26 | 9,976,832 | -0.08(-0.18%) |
Aug 03, 2012 | 43.11 | 43.42 | 42.67 | 43.34 | 13,680,541 | +0.98(+2.31%) |
Aug 02, 2012 | 42.26 | 42.95 | 41.85 | 42.36 | 13,701,439 | -0.46(-1.08%) |
Aug 01, 2012 | 43.23 | 43.29 | 42.49 | 42.82 | 11,622,335 | -0.12(-0.27%) |
Jul 31, 2012 | 42.59 | 43.31 | 42.56 | 42.94 | 16,953,876 | +0.38(+0.90%) |
Jul 30, 2012 | 42.62 | 43.07 | 42.42 | 42.56 | 11,030,807 | -0.14(-0.32%) |
Jul 27, 2012 | 42.32 | 42.83 | 41.95 | 42.70 | 16,753,796 | +0.81(+1.94%) |
Jul 26, 2012 | 41.76 | 42.28 | 41.54 | 41.88 | 15,129,717 | +0.67(+1.62%) |
Jul 25, 2012 | 40.79 | 41.52 | 40.58 | 41.21 | 15,274,750 | +0.36(+0.87%) |
Jul 24, 2012 | 41.32 | 41.36 | 40.51 | 40.86 | 12,183,699 | -0.39(-0.93%) |
Jul 23, 2012 | 40.67 | 41.49 | 40.34 | 41.24 | 16,672,073 | -0.26(-0.62%) |
Jul 20, 2012 | 41.87 | 42.16 | 41.46 | 41.50 | 17,550,430 | -0.54(-1.29%) |
Jul 19, 2012 | 42.34 | 42.37 | 41.36 | 42.04 | 36,190,600 | +1.72(+4.26%) |
Jul 18, 2012 | 39.26 | 40.75 | 39.25 | 40.33 | 30,208,722 | +1.14(+2.92%) |
Jul 17, 2012 | 39.28 | 39.81 | 38.20 | 39.18 | 22,144,560 | +0.07(+0.18%) |
Jul 16, 2012 | 39.76 | 39.81 | 38.82 | 39.11 | 16,135,148 | -0.45(-1.13%) |
Jul 13, 2012 | 38.59 | 39.71 | 38.58 | 39.56 | 14,072,788 | +0.90(+2.33%) |
Jul 12, 2012 | 38.74 | 39.13 | 38.21 | 38.66 | 16,240,830 | -0.46(-1.18%) |
Jul 11, 2012 | 39.55 | 39.68 | 38.58 | 39.12 | 20,379,722 | -0.58(-1.45%) |
Jul 10, 2012 | 39.92 | 40.19 | 39.43 | 39.69 | 13,999,050 | -0.11(-0.27%) |
Jul 09, 2012 | 39.85 | 40.29 | 39.52 | 39.80 | 10,848,674 | +0.01(+0.02%) |
Jul 06, 2012 | 40.20 | 40.46 | 39.45 | 39.80 | 11,833,787 | -0.68(-1.67%) |
Jul 05, 2012 | 40.49 | 40.78 | 40.13 | 40.47 | 14,377,356 | -0.01(-0.02%) |
Jul 03, 2012 | 40.23 | 40.68 | 40.11 | 40.48 | 10,533,277 | +0.43(+1.07%) |