Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 52.15 | 52.63 | 51.46 | 52.47 | 1,386,354 | -0.02(-0.03%) |
Sep 27, 2012 | 52.20 | 52.76 | 51.53 | 52.48 | 1,538,861 | +0.61(+1.18%) |
Sep 26, 2012 | 52.15 | 52.34 | 51.26 | 51.87 | 2,341,737 | -0.35(-0.67%) |
Sep 25, 2012 | 53.93 | 54.07 | 52.17 | 52.22 | 1,720,520 | -1.48(-2.76%) |
Sep 24, 2012 | 53.46 | 53.99 | 53.33 | 53.71 | 1,312,877 | -0.14(-0.27%) |
Sep 21, 2012 | 54.77 | 54.84 | 53.63 | 53.85 | 2,764,410 | -0.67(-1.23%) |
Sep 20, 2012 | 54.29 | 54.92 | 53.96 | 54.52 | 2,376,410 | -0.22(-0.40%) |
Sep 19, 2012 | 54.58 | 55.05 | 54.21 | 54.74 | 1,601,032 | +0.41(+0.75%) |
Sep 18, 2012 | 55.03 | 55.17 | 54.01 | 54.33 | 2,023,685 | -0.76(-1.39%) |
Sep 17, 2012 | 55.15 | 55.45 | 54.55 | 55.10 | 2,197,746 | -0.25(-0.46%) |
Sep 14, 2012 | 54.19 | 55.62 | 54.19 | 55.35 | 3,166,372 | +1.37(+2.53%) |
Sep 13, 2012 | 53.33 | 54.23 | 52.20 | 53.98 | 3,264,392 | +1.21(+2.29%) |
Sep 12, 2012 | 52.58 | 53.16 | 52.12 | 52.78 | 2,217,633 | +0.24(+0.47%) |
Sep 11, 2012 | 52.13 | 52.94 | 51.97 | 52.53 | 3,145,299 | -0.66(-1.24%) |
Sep 10, 2012 | 52.94 | 54.51 | 52.73 | 53.19 | 3,190,473 | +0.34(+0.64%) |
Sep 07, 2012 | 51.45 | 53.20 | 51.45 | 52.85 | 3,399,495 | +1.60(+3.13%) |
Sep 06, 2012 | 50.56 | 51.57 | 50.30 | 51.25 | 2,651,370 | +1.21(+2.41%) |
Sep 05, 2012 | 50.03 | 51.26 | 50.00 | 50.04 | 4,238,077 | -1.00(-1.95%) |
Sep 04, 2012 | 52.08 | 52.27 | 49.79 | 51.04 | 5,641,539 | -1.23(-2.36%) |
Aug 31, 2012 | 52.35 | 52.65 | 52.01 | 52.27 | 1,583,274 | +0.19(+0.37%) |
Aug 30, 2012 | 52.57 | 52.94 | 52.02 | 52.08 | 2,167,162 | -0.87(-1.64%) |
Aug 29, 2012 | 52.65 | 53.16 | 52.60 | 52.94 | 2,195,247 | +0.03(+0.06%) |
Aug 27, 2012 | 52.05 | 53.34 | 51.99 | 52.91 | 11,171,967 | +3.55(+7.20%) |
Aug 24, 2012 | 48.97 | 49.40 | 48.77 | 49.36 | 3,459,735 | +0.03(+0.07%) |
Aug 23, 2012 | 49.33 | 49.45 | 48.88 | 49.33 | 2,263,975 | -0.13(-0.27%) |
Aug 22, 2012 | 49.72 | 49.77 | 49.05 | 49.46 | 3,119,378 | -0.34(-0.68%) |
Aug 21, 2012 | 50.34 | 50.62 | 49.66 | 49.80 | 2,671,401 | -0.36(-0.72%) |
Aug 20, 2012 | 51.19 | 51.21 | 49.98 | 50.16 | 2,004,362 | -1.02(-1.99%) |
Aug 17, 2012 | 50.56 | 51.60 | 50.42 | 51.18 | 2,723,364 | +0.87(+1.73%) |
Aug 16, 2012 | 50.14 | 50.51 | 49.78 | 50.31 | 1,297,458 | +0.19(+0.37%) |
Aug 15, 2012 | 49.81 | 50.36 | 49.73 | 50.13 | 1,504,365 | +0.19(+0.39%) |
Aug 14, 2012 | 49.29 | 50.20 | 49.29 | 49.93 | 2,333,823 | +0.73(+1.49%) |
Aug 13, 2012 | 49.34 | 49.54 | 49.05 | 49.20 | 1,452,260 | -0.14(-0.29%) |
Aug 10, 2012 | 49.34 | 49.38 | 48.73 | 49.34 | 1,367,200 | -0.12(-0.24%) |
Aug 09, 2012 | 48.98 | 49.87 | 48.95 | 49.46 | 2,034,870 | +0.27(+0.55%) |
Aug 08, 2012 | 48.46 | 49.38 | 47.98 | 49.19 | 2,634,177 | +0.25(+0.52%) |
Aug 07, 2012 | 47.84 | 49.33 | 47.84 | 48.94 | 2,857,482 | +1.41(+2.96%) |
Aug 06, 2012 | 46.46 | 47.95 | 46.45 | 47.53 | 2,372,782 | +1.34(+2.90%) |
Aug 03, 2012 | 45.63 | 46.51 | 45.38 | 46.19 | 2,341,960 | +0.98(+2.17%) |
Aug 02, 2012 | 45.96 | 46.06 | 44.52 | 45.21 | 2,741,477 | -1.00(-2.17%) |
Aug 01, 2012 | 46.62 | 47.14 | 46.06 | 46.21 | 2,491,881 | -0.13(-0.29%) |
Jul 31, 2012 | 45.98 | 46.83 | 44.65 | 46.35 | 3,626,843 | -1.92(-3.99%) |
Jul 30, 2012 | 48.41 | 48.77 | 47.73 | 48.27 | 1,382,682 | -0.19(-0.38%) |
Jul 27, 2012 | 47.67 | 49.03 | 47.66 | 48.46 | 2,356,960 | +1.17(+2.48%) |
Jul 26, 2012 | 46.90 | 47.48 | 46.50 | 47.28 | 1,894,468 | +1.16(+2.52%) |
Jul 25, 2012 | 46.40 | 46.67 | 45.81 | 46.12 | 1,644,815 | -0.04(-0.09%) |
Jul 24, 2012 | 46.50 | 46.79 | 45.67 | 46.16 | 1,711,201 | -0.38(-0.82%) |
Jul 23, 2012 | 46.39 | 46.68 | 45.42 | 46.54 | 1,857,092 | -0.68(-1.45%) |
Jul 20, 2012 | 47.85 | 47.85 | 46.86 | 47.22 | 2,785,872 | -1.02(-2.12%) |
Jul 19, 2012 | 47.06 | 48.35 | 46.90 | 48.25 | 3,905,304 | +1.63(+3.49%) |
Jul 18, 2012 | 45.16 | 46.90 | 45.04 | 46.62 | 3,928,727 | +2.01(+4.50%) |
Jul 17, 2012 | 44.38 | 45.25 | 44.03 | 44.61 | 2,698,445 | +0.27(+0.61%) |
Jul 16, 2012 | 43.89 | 44.93 | 43.71 | 44.34 | 2,852,361 | +0.22(+0.49%) |
Jul 13, 2012 | 43.07 | 44.26 | 42.99 | 44.12 | 3,139,689 | +1.22(+2.84%) |
Jul 12, 2012 | 43.10 | 43.42 | 42.62 | 42.90 | 3,478,803 | -0.64(-1.47%) |
Jul 11, 2012 | 43.48 | 43.71 | 42.95 | 43.55 | 2,546,777 | -0.19(-0.42%) |
Jul 10, 2012 | 44.25 | 44.84 | 43.42 | 43.73 | 2,408,415 | -0.48(-1.09%) |
Jul 09, 2012 | 44.95 | 45.10 | 43.93 | 44.21 | 2,439,230 | -0.89(-1.96%) |
Jul 06, 2012 | 45.20 | 45.26 | 44.84 | 45.10 | 1,919,982 | -0.51(-1.13%) |
Jul 05, 2012 | 44.87 | 46.16 | 44.87 | 45.61 | 1,921,358 | +0.30(+0.67%) |
Jul 03, 2012 | 44.86 | 45.76 | 44.45 | 45.31 | 1,359,317 | +0.68(+1.53%) |