Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.98 | 50.00 | 49.55 | 49.77 | 4,818,291 | -0.31(-0.62%) |
Sep 27, 2012 | 50.02 | 50.24 | 49.78 | 50.09 | 3,812,096 | +0.17(+0.33%) |
Sep 26, 2012 | 50.14 | 50.25 | 49.86 | 49.92 | 5,648,339 | -0.20(-0.40%) |
Sep 25, 2012 | 50.25 | 51.14 | 50.09 | 50.12 | 10,133,638 | +0.03(+0.06%) |
Sep 24, 2012 | 49.92 | 50.30 | 49.72 | 50.09 | 8,512,138 | +0.10(+0.21%) |
Sep 21, 2012 | 50.30 | 50.73 | 49.50 | 49.99 | 42,177,220 | -0.51(-1.01%) |
Sep 20, 2012 | 51.32 | 51.53 | 50.32 | 50.50 | 11,687,449 | -1.15(-2.24%) |
Sep 19, 2012 | 51.55 | 52.07 | 51.05 | 51.65 | 6,438,621 | +0.53(+1.03%) |
Sep 18, 2012 | 51.37 | 51.65 | 50.99 | 51.12 | 5,427,511 | -0.50(-0.97%) |
Sep 17, 2012 | 51.12 | 51.81 | 51.07 | 51.62 | 6,271,134 | +0.38(+0.75%) |
Sep 14, 2012 | 51.88 | 51.90 | 51.15 | 51.24 | 8,996,291 | -0.73(-1.41%) |
Sep 13, 2012 | 51.02 | 52.33 | 50.84 | 51.97 | 7,068,311 | +0.76(+1.48%) |
Sep 12, 2012 | 51.34 | 51.41 | 50.71 | 51.21 | 5,633,464 | +0.07(+0.14%) |
Sep 11, 2012 | 50.72 | 51.30 | 50.48 | 51.14 | 5,629,313 | +0.34(+0.67%) |
Sep 10, 2012 | 50.24 | 50.98 | 50.24 | 50.80 | 6,848,236 | +0.31(+0.62%) |
Sep 07, 2012 | 50.08 | 50.50 | 49.99 | 50.49 | 6,900,578 | +0.46(+0.92%) |
Sep 06, 2012 | 50.17 | 50.81 | 49.81 | 50.03 | 12,064,754 | +0.00(+0.00%) |
Sep 05, 2012 | 50.42 | 50.61 | 49.93 | 50.03 | 14,641,215 | -1.22(-2.39%) |
Sep 04, 2012 | 51.16 | 51.41 | 50.98 | 51.25 | 6,489,767 | -0.08(-0.15%) |
Aug 31, 2012 | 51.51 | 51.70 | 51.16 | 51.33 | 3,910,553 | -0.01(-0.01%) |
Aug 30, 2012 | 51.44 | 51.57 | 51.28 | 51.34 | 3,719,892 | -0.33(-0.65%) |
Aug 29, 2012 | 51.91 | 51.96 | 51.62 | 51.67 | 4,069,002 | -0.67(-1.28%) |
Aug 27, 2012 | 52.70 | 52.82 | 52.25 | 52.34 | 2,722,382 | -0.32(-0.61%) |
Aug 24, 2012 | 52.53 | 52.76 | 52.35 | 52.66 | 3,239,587 | +0.03(+0.05%) |
Aug 23, 2012 | 52.84 | 53.04 | 52.35 | 52.63 | 3,324,623 | -0.32(-0.60%) |
Aug 22, 2012 | 52.85 | 53.17 | 52.65 | 52.95 | 3,080,741 | +0.17(+0.32%) |
Aug 21, 2012 | 53.15 | 53.47 | 52.74 | 52.78 | 3,929,332 | -0.38(-0.71%) |
Aug 20, 2012 | 53.13 | 53.35 | 53.01 | 53.16 | 3,143,365 | -0.03(-0.07%) |
Aug 17, 2012 | 53.33 | 53.33 | 53.08 | 53.19 | 2,511,024 | +0.08(+0.16%) |
Aug 16, 2012 | 52.97 | 53.33 | 52.88 | 53.11 | 3,096,107 | +0.25(+0.47%) |
Aug 15, 2012 | 52.56 | 53.02 | 52.45 | 52.86 | 3,403,213 | +0.28(+0.53%) |
Aug 14, 2012 | 52.77 | 52.83 | 52.45 | 52.58 | 3,183,143 | +0.02(+0.04%) |
Aug 13, 2012 | 52.46 | 52.58 | 52.21 | 52.56 | 2,352,723 | -0.10(-0.20%) |
Aug 10, 2012 | 52.43 | 52.70 | 52.19 | 52.67 | 3,219,796 | +0.19(+0.36%) |
Aug 09, 2012 | 52.24 | 52.56 | 51.99 | 52.48 | 4,155,488 | +0.17(+0.33%) |
Aug 08, 2012 | 52.46 | 52.54 | 52.16 | 52.31 | 3,276,017 | -0.21(-0.41%) |
Aug 07, 2012 | 52.48 | 52.63 | 52.32 | 52.52 | 3,124,272 | +0.32(+0.62%) |
Aug 06, 2012 | 52.45 | 52.74 | 52.18 | 52.20 | 3,048,902 | -0.10(-0.18%) |
Aug 03, 2012 | 52.34 | 52.81 | 52.25 | 52.29 | 4,120,604 | +0.52(+1.01%) |
Aug 02, 2012 | 51.73 | 51.98 | 51.13 | 51.77 | 4,508,007 | -0.10(-0.20%) |
Aug 01, 2012 | 52.33 | 52.46 | 51.62 | 51.87 | 5,060,387 | -0.32(-0.61%) |
Jul 31, 2012 | 52.52 | 52.63 | 52.14 | 52.19 | 4,078,445 | -0.43(-0.81%) |
Jul 30, 2012 | 52.41 | 52.71 | 52.18 | 52.62 | 4,012,995 | +0.16(+0.30%) |
Jul 27, 2012 | 51.93 | 52.78 | 51.84 | 52.46 | 4,993,722 | +0.78(+1.51%) |
Jul 26, 2012 | 51.92 | 52.26 | 51.45 | 51.68 | 6,702,289 | +0.41(+0.81%) |
Jul 25, 2012 | 51.27 | 51.74 | 50.92 | 51.27 | 6,147,807 | -0.05(-0.09%) |
Jul 24, 2012 | 51.94 | 52.98 | 50.74 | 51.31 | 18,317,900 | -2.49(-4.63%) |
Jul 23, 2012 | 53.72 | 53.94 | 52.73 | 53.81 | 6,105,232 | -0.35(-0.64%) |
Jul 20, 2012 | 55.08 | 55.08 | 54.08 | 54.15 | 6,758,245 | -1.05(-1.90%) |
Jul 19, 2012 | 55.29 | 55.50 | 54.99 | 55.20 | 4,634,737 | -0.17(-0.30%) |
Jul 18, 2012 | 54.54 | 55.59 | 54.53 | 55.37 | 5,392,104 | +0.61(+1.11%) |
Jul 17, 2012 | 54.83 | 54.88 | 54.09 | 54.76 | 4,319,318 | +0.11(+0.20%) |
Jul 16, 2012 | 54.96 | 54.96 | 54.50 | 54.65 | 3,815,966 | -0.19(-0.34%) |
Jul 13, 2012 | 54.19 | 55.04 | 54.19 | 54.83 | 5,015,986 | +0.59(+1.08%) |
Jul 12, 2012 | 54.25 | 54.60 | 53.76 | 54.25 | 5,268,969 | -0.20(-0.37%) |
Jul 11, 2012 | 54.30 | 54.60 | 54.06 | 54.45 | 5,459,803 | +0.21(+0.38%) |
Jul 10, 2012 | 54.97 | 54.99 | 53.95 | 54.24 | 4,680,105 | -0.43(-0.78%) |
Jul 09, 2012 | 54.72 | 54.92 | 54.48 | 54.67 | 3,415,504 | -0.12(-0.21%) |
Jul 06, 2012 | 54.82 | 55.14 | 54.48 | 54.79 | 4,367,051 | -0.37(-0.68%) |
Jul 05, 2012 | 54.74 | 55.37 | 54.52 | 55.16 | 5,303,458 | +0.30(+0.55%) |
Jul 03, 2012 | 54.19 | 55.03 | 53.96 | 54.86 | 4,081,589 | +0.54(+0.99%) |