Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.34 | 49.46 | 48.90 | 49.41 | 12,570,710 | +0.04(+0.09%) |
Sep 27, 2012 | 49.45 | 49.56 | 49.20 | 49.37 | 9,507,049 | +0.00(+0.00%) |
Sep 26, 2012 | 49.51 | 49.76 | 49.37 | 49.37 | 10,805,960 | -0.21(-0.42%) |
Sep 25, 2012 | 49.66 | 49.85 | 49.54 | 49.58 | 14,076,604 | -0.12(-0.24%) |
Sep 24, 2012 | 49.40 | 49.76 | 49.33 | 49.70 | 11,735,962 | +0.24(+0.49%) |
Sep 21, 2012 | 49.66 | 49.75 | 49.43 | 49.46 | 28,488,526 | -0.10(-0.20%) |
Sep 20, 2012 | 49.24 | 49.62 | 49.24 | 49.56 | 12,150,297 | +0.21(+0.43%) |
Sep 19, 2012 | 49.23 | 49.57 | 49.17 | 49.34 | 12,187,764 | +0.03(+0.06%) |
Sep 18, 2012 | 49.29 | 49.65 | 49.24 | 49.31 | 18,014,196 | -0.02(-0.04%) |
Sep 17, 2012 | 49.07 | 49.34 | 49.06 | 49.34 | 15,826,034 | +0.06(+0.13%) |
Sep 14, 2012 | 49.02 | 49.31 | 48.99 | 49.27 | 17,224,602 | +0.18(+0.36%) |
Sep 13, 2012 | 48.37 | 49.14 | 48.37 | 49.09 | 14,731,565 | +0.58(+1.19%) |
Sep 12, 2012 | 48.69 | 48.87 | 48.48 | 48.52 | 9,679,574 | -0.11(-0.23%) |
Sep 11, 2012 | 48.75 | 48.91 | 48.50 | 48.63 | 12,409,773 | -0.18(-0.36%) |
Sep 10, 2012 | 48.74 | 48.86 | 48.53 | 48.81 | 12,521,972 | -0.01(-0.01%) |
Sep 07, 2012 | 48.56 | 48.87 | 48.43 | 48.82 | 17,765,532 | +0.20(+0.41%) |
Sep 06, 2012 | 48.22 | 48.62 | 48.16 | 48.62 | 18,529,010 | +0.68(+1.41%) |
Sep 05, 2012 | 47.88 | 48.11 | 47.88 | 47.94 | 10,865,878 | -0.08(-0.16%) |
Sep 04, 2012 | 47.89 | 48.07 | 47.74 | 48.02 | 10,707,956 | +0.15(+0.31%) |
Aug 31, 2012 | 47.83 | 48.05 | 47.65 | 47.87 | 14,160,905 | +0.22(+0.46%) |
Aug 30, 2012 | 47.48 | 47.69 | 47.46 | 47.65 | 10,226,476 | +0.01(+0.01%) |
Aug 29, 2012 | 47.71 | 47.86 | 47.59 | 47.64 | 9,477,734 | -0.17(-0.36%) |
Aug 27, 2012 | 47.68 | 48.00 | 47.63 | 47.81 | 9,010,940 | +0.06(+0.13%) |
Aug 24, 2012 | 47.45 | 47.86 | 47.25 | 47.75 | 12,043,665 | +0.24(+0.51%) |
Aug 23, 2012 | 47.59 | 47.61 | 47.44 | 47.50 | 11,237,847 | -0.12(-0.25%) |
Aug 22, 2012 | 47.43 | 47.63 | 47.38 | 47.63 | 10,877,773 | +0.06(+0.12%) |
Aug 21, 2012 | 47.56 | 47.83 | 47.50 | 47.57 | 12,836,971 | +0.01(+0.03%) |
Aug 20, 2012 | 47.68 | 47.77 | 47.41 | 47.55 | 12,546,896 | -0.18(-0.37%) |
Aug 17, 2012 | 47.64 | 47.95 | 47.47 | 47.73 | 13,187,984 | +0.00(+0.00%) |
Aug 16, 2012 | 47.43 | 47.73 | 47.34 | 47.73 | 14,268,353 | +0.26(+0.54%) |
Aug 15, 2012 | 47.63 | 47.68 | 47.42 | 47.48 | 13,859,168 | -0.06(-0.14%) |
Aug 14, 2012 | 47.40 | 47.73 | 47.16 | 47.54 | 12,474,865 | +0.18(+0.38%) |
Aug 13, 2012 | 47.42 | 47.55 | 47.27 | 47.36 | 9,311,708 | -0.21(-0.43%) |
Aug 10, 2012 | 47.50 | 47.57 | 47.17 | 47.57 | 10,238,090 | +0.03(+0.06%) |
Aug 09, 2012 | 47.44 | 47.68 | 47.30 | 47.54 | 13,584,247 | +0.01(+0.02%) |
Aug 08, 2012 | 47.03 | 47.59 | 46.99 | 47.53 | 13,577,924 | +0.36(+0.76%) |
Aug 07, 2012 | 46.96 | 47.34 | 46.96 | 47.18 | 14,686,868 | +0.29(+0.62%) |
Aug 06, 2012 | 46.47 | 47.19 | 46.45 | 46.88 | 14,084,836 | +0.22(+0.47%) |
Aug 03, 2012 | 46.10 | 46.95 | 46.09 | 46.66 | 21,446,638 | +1.42(+3.13%) |
Aug 02, 2012 | 45.35 | 45.58 | 45.06 | 45.25 | 13,282,020 | -0.36(-0.78%) |
Aug 01, 2012 | 46.21 | 46.29 | 45.52 | 45.60 | 10,924,465 | -0.38(-0.82%) |
Jul 31, 2012 | 46.16 | 46.30 | 45.95 | 45.98 | 13,092,572 | -0.40(-0.86%) |
Jul 30, 2012 | 46.23 | 46.51 | 45.95 | 46.38 | 11,774,712 | +0.01(+0.02%) |
Jul 27, 2012 | 46.08 | 46.50 | 45.99 | 46.37 | 15,639,387 | +0.38(+0.82%) |
Jul 26, 2012 | 46.02 | 46.38 | 45.91 | 45.99 | 14,710,456 | +0.38(+0.84%) |
Jul 25, 2012 | 45.68 | 45.81 | 45.52 | 45.61 | 13,229,070 | +0.00(+0.00%) |
Jul 24, 2012 | 45.94 | 46.00 | 45.40 | 45.61 | 11,610,962 | -0.26(-0.57%) |
Jul 23, 2012 | 45.88 | 46.11 | 45.76 | 45.87 | 15,034,701 | -0.24(-0.53%) |
Jul 20, 2012 | 45.97 | 46.25 | 45.88 | 46.12 | 14,209,160 | -0.14(-0.29%) |
Jul 19, 2012 | 46.27 | 46.36 | 45.97 | 46.25 | 11,338,219 | +0.07(+0.15%) |
Jul 18, 2012 | 46.19 | 46.41 | 45.84 | 46.18 | 18,790,540 | +0.02(+0.05%) |
Jul 17, 2012 | 45.65 | 46.19 | 45.58 | 46.16 | 17,790,818 | +0.38(+0.83%) |
Jul 16, 2012 | 45.64 | 45.91 | 45.37 | 45.77 | 15,115,240 | -0.20(-0.43%) |
Jul 13, 2012 | 45.15 | 46.44 | 45.04 | 45.97 | 41,300,132 | +0.98(+2.18%) |
Jul 12, 2012 | 44.38 | 45.39 | 44.28 | 44.99 | 52,536,056 | +1.62(+3.75%) |
Jul 11, 2012 | 43.63 | 43.63 | 43.07 | 43.37 | 14,123,609 | -0.23(-0.53%) |
Jul 10, 2012 | 43.59 | 43.72 | 43.43 | 43.60 | 12,249,616 | +0.13(+0.29%) |
Jul 09, 2012 | 43.17 | 43.65 | 43.17 | 43.47 | 47,419,208 | +0.19(+0.44%) |
Jul 06, 2012 | 43.24 | 43.36 | 42.99 | 43.28 | 52,065,272 | -0.05(-0.11%) |
Jul 05, 2012 | 43.39 | 43.51 | 43.22 | 43.33 | 50,140,068 | -0.01(-0.02%) |
Jul 03, 2012 | 43.18 | 43.37 | 42.96 | 43.34 | 6,821,715 | +0.12(+0.28%) |