Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.99 | 51.90 | 50.80 | 51.80 | 1,961,626 | +0.60(+1.18%) |
Sep 27, 2012 | 50.44 | 51.30 | 50.44 | 51.20 | 1,356,868 | +0.72(+1.43%) |
Sep 26, 2012 | 50.21 | 50.88 | 50.05 | 50.48 | 1,329,422 | +0.33(+0.66%) |
Sep 25, 2012 | 50.37 | 50.75 | 50.10 | 50.15 | 1,041,374 | -0.04(-0.07%) |
Sep 24, 2012 | 50.55 | 51.03 | 50.12 | 50.19 | 1,411,626 | -0.56(-1.11%) |
Sep 21, 2012 | 49.62 | 50.83 | 49.45 | 50.75 | 4,830,658 | +1.42(+2.88%) |
Sep 20, 2012 | 49.21 | 49.38 | 48.80 | 49.33 | 1,006,252 | +0.05(+0.09%) |
Sep 19, 2012 | 49.73 | 49.88 | 49.27 | 49.28 | 1,171,058 | -0.47(-0.94%) |
Sep 18, 2012 | 49.84 | 49.84 | 49.48 | 49.76 | 1,022,612 | -0.09(-0.17%) |
Sep 17, 2012 | 49.16 | 50.27 | 49.01 | 49.84 | 1,125,262 | +0.62(+1.25%) |
Sep 14, 2012 | 49.65 | 50.10 | 49.08 | 49.23 | 1,869,546 | -0.57(-1.14%) |
Sep 13, 2012 | 49.32 | 50.02 | 48.93 | 49.80 | 1,245,742 | +0.56(+1.14%) |
Sep 12, 2012 | 49.09 | 49.73 | 48.80 | 49.23 | 1,681,076 | +0.44(+0.89%) |
Sep 11, 2012 | 49.38 | 49.51 | 48.38 | 48.80 | 2,583,328 | -0.43(-0.87%) |
Sep 10, 2012 | 49.91 | 50.20 | 49.04 | 49.23 | 1,632,834 | -1.06(-2.11%) |
Sep 07, 2012 | 50.91 | 50.91 | 49.79 | 50.29 | 1,245,246 | -0.13(-0.27%) |
Sep 06, 2012 | 50.06 | 50.80 | 50.06 | 50.42 | 1,628,620 | +0.28(+0.56%) |
Sep 05, 2012 | 49.00 | 51.98 | 48.98 | 50.15 | 4,018,498 | +1.33(+2.71%) |
Sep 04, 2012 | 48.58 | 48.87 | 48.12 | 48.82 | 1,303,462 | +0.19(+0.38%) |
Aug 31, 2012 | 48.60 | 48.87 | 48.36 | 48.63 | 571,696 | +0.13(+0.28%) |
Aug 30, 2012 | 48.47 | 48.69 | 48.14 | 48.50 | 762,334 | -0.16(-0.33%) |
Aug 29, 2012 | 48.77 | 48.90 | 48.62 | 48.66 | 622,370 | -0.07(-0.14%) |
Aug 27, 2012 | 48.55 | 48.99 | 48.53 | 48.73 | 1,091,646 | +0.21(+0.44%) |
Aug 24, 2012 | 48.18 | 48.59 | 48.05 | 48.52 | 807,968 | +0.42(+0.88%) |
Aug 23, 2012 | 48.31 | 48.31 | 47.99 | 48.09 | 881,366 | -0.16(-0.33%) |
Aug 22, 2012 | 47.97 | 48.44 | 47.59 | 48.25 | 1,147,144 | +0.24(+0.51%) |
Aug 21, 2012 | 48.99 | 49.00 | 47.91 | 48.01 | 1,700,218 | -0.99(-2.02%) |
Aug 20, 2012 | 48.91 | 49.17 | 48.62 | 48.99 | 746,246 | +0.18(+0.37%) |
Aug 17, 2012 | 49.06 | 49.10 | 48.46 | 48.81 | 1,162,036 | -0.33(-0.67%) |
Aug 16, 2012 | 49.02 | 49.26 | 48.89 | 49.15 | 800,574 | +0.08(+0.16%) |
Aug 15, 2012 | 48.94 | 49.42 | 48.79 | 49.06 | 1,138,056 | +0.13(+0.27%) |
Aug 14, 2012 | 48.33 | 48.94 | 48.08 | 48.94 | 1,363,740 | +0.75(+1.55%) |
Aug 13, 2012 | 48.26 | 48.26 | 48.01 | 48.19 | 1,112,082 | -0.15(-0.31%) |
Aug 10, 2012 | 48.09 | 48.38 | 47.63 | 48.34 | 1,192,864 | +0.20(+0.42%) |
Aug 09, 2012 | 48.47 | 48.91 | 48.08 | 48.14 | 1,394,324 | -0.48(-0.99%) |
Aug 08, 2012 | 48.40 | 48.74 | 48.20 | 48.62 | 1,171,940 | +0.12(+0.25%) |
Aug 07, 2012 | 48.02 | 48.64 | 47.87 | 48.50 | 1,858,056 | +0.63(+1.33%) |
Aug 06, 2012 | 49.67 | 49.75 | 47.87 | 47.87 | 2,731,370 | -1.78(-3.59%) |
Aug 03, 2012 | 49.20 | 49.69 | 48.84 | 49.65 | 1,041,760 | +0.96(+1.97%) |
Aug 02, 2012 | 49.33 | 49.82 | 47.98 | 48.69 | 1,887,064 | -0.63(-1.28%) |
Aug 01, 2012 | 49.82 | 49.31 | 49.31 | 49.31 | 1,429,834 | +0.10(+0.21%) |
Jul 31, 2012 | 49.81 | 50.26 | 49.13 | 49.21 | 1,933,184 | -0.69(-1.38%) |
Jul 30, 2012 | 49.24 | 49.95 | 49.20 | 49.90 | 871,800 | +0.59(+1.21%) |
Jul 27, 2012 | 49.08 | 49.51 | 48.84 | 49.30 | 1,548,684 | +0.45(+0.91%) |
Jul 26, 2012 | 48.48 | 48.91 | 47.92 | 48.86 | 1,248,566 | +1.01(+2.10%) |
Jul 25, 2012 | 47.41 | 48.02 | 47.13 | 47.85 | 1,145,162 | +0.45(+0.96%) |
Jul 24, 2012 | 47.62 | 47.62 | 47.10 | 47.40 | 1,384,942 | -0.16(-0.35%) |
Jul 23, 2012 | 48.08 | 48.14 | 47.38 | 47.56 | 1,116,884 | -1.04(-2.13%) |
Jul 20, 2012 | 48.99 | 49.29 | 48.36 | 48.60 | 1,389,626 | -0.59(-1.21%) |
Jul 19, 2012 | 49.38 | 49.65 | 48.91 | 49.20 | 1,061,752 | -0.13(-0.26%) |
Jul 18, 2012 | 49.59 | 50.09 | 49.20 | 49.33 | 1,590,540 | -0.46(-0.92%) |
Jul 17, 2012 | 49.71 | 49.80 | 49.24 | 49.78 | 1,109,716 | +0.33(+0.68%) |
Jul 16, 2012 | 49.50 | 49.52 | 49.22 | 49.45 | 948,958 | -0.04(-0.08%) |
Jul 13, 2012 | 48.88 | 49.67 | 48.88 | 49.49 | 1,024,018 | +0.60(+1.23%) |
Jul 12, 2012 | 48.48 | 49.03 | 48.32 | 48.89 | 1,106,602 | +0.19(+0.39%) |
Jul 11, 2012 | 48.45 | 48.83 | 48.23 | 48.70 | 1,517,586 | +0.34(+0.69%) |
Jul 10, 2012 | 48.77 | 48.92 | 48.23 | 48.37 | 708,446 | -0.31(-0.65%) |
Jul 09, 2012 | 48.36 | 48.80 | 48.34 | 48.68 | 1,030,442 | +0.37(+0.76%) |
Jul 06, 2012 | 48.32 | 48.53 | 48.01 | 48.31 | 979,588 | -0.47(-0.96%) |
Jul 05, 2012 | 48.88 | 49.19 | 48.67 | 48.78 | 977,550 | -0.07(-0.14%) |
Jul 03, 2012 | 48.95 | 49.55 | 48.71 | 48.85 | 1,160,872 | +0.04(+0.09%) |