Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 51.97 | 52.32 | 51.65 | 52.10 | 2,606,319 | -0.11(-0.22%) |
Sep 27, 2012 | 52.10 | 52.30 | 51.75 | 52.22 | 2,656,382 | +0.48(+0.93%) |
Sep 26, 2012 | 52.24 | 52.41 | 51.61 | 51.74 | 2,664,647 | -0.53(-1.02%) |
Sep 25, 2012 | 52.48 | 52.85 | 52.24 | 52.27 | 2,742,627 | +0.05(+0.09%) |
Sep 24, 2012 | 52.31 | 52.51 | 52.05 | 52.22 | 2,741,238 | -0.15(-0.28%) |
Sep 21, 2012 | 52.19 | 52.64 | 52.09 | 52.37 | 4,846,018 | +0.12(+0.23%) |
Sep 20, 2012 | 51.84 | 52.45 | 51.83 | 52.25 | 2,844,117 | +0.17(+0.32%) |
Sep 19, 2012 | 52.47 | 52.55 | 52.08 | 52.08 | 2,974,168 | -0.18(-0.34%) |
Sep 18, 2012 | 52.20 | 52.29 | 51.81 | 52.26 | 2,213,062 | -0.02(-0.03%) |
Sep 17, 2012 | 52.33 | 52.48 | 52.19 | 52.27 | 2,488,791 | -0.08(-0.15%) |
Sep 14, 2012 | 52.26 | 52.66 | 52.13 | 52.35 | 3,448,311 | +0.10(+0.19%) |
Sep 13, 2012 | 51.48 | 52.38 | 51.45 | 52.25 | 3,242,388 | +0.69(+1.35%) |
Sep 12, 2012 | 51.19 | 52.08 | 51.15 | 51.55 | 4,079,090 | +0.45(+0.88%) |
Sep 11, 2012 | 49.92 | 51.13 | 49.92 | 51.10 | 4,608,723 | +1.25(+2.51%) |
Sep 10, 2012 | 49.75 | 50.05 | 49.61 | 49.85 | 2,658,819 | +0.08(+0.15%) |
Sep 07, 2012 | 49.92 | 50.00 | 49.62 | 49.77 | 2,842,478 | -0.10(-0.20%) |
Sep 06, 2012 | 49.32 | 50.07 | 49.21 | 49.87 | 3,281,409 | +0.97(+1.98%) |
Sep 05, 2012 | 48.93 | 49.16 | 48.77 | 48.90 | 3,019,977 | -0.08(-0.17%) |
Sep 04, 2012 | 49.08 | 49.23 | 48.68 | 48.99 | 2,402,920 | -0.08(-0.15%) |
Aug 31, 2012 | 49.19 | 49.50 | 48.91 | 49.06 | 2,426,721 | +0.19(+0.39%) |
Aug 30, 2012 | 48.87 | 49.06 | 48.62 | 48.87 | 1,822,454 | -0.23(-0.48%) |
Aug 29, 2012 | 49.24 | 49.32 | 48.80 | 49.11 | 2,188,979 | -0.29(-0.58%) |
Aug 27, 2012 | 49.62 | 49.70 | 49.15 | 49.40 | 2,435,468 | -0.17(-0.34%) |
Aug 24, 2012 | 49.09 | 49.72 | 49.01 | 49.56 | 2,258,848 | +0.45(+0.93%) |
Aug 23, 2012 | 49.55 | 49.64 | 48.92 | 49.11 | 2,893,288 | -0.49(-0.99%) |
Aug 22, 2012 | 49.39 | 49.75 | 49.24 | 49.60 | 2,815,608 | +0.17(+0.34%) |
Aug 21, 2012 | 49.74 | 49.81 | 49.22 | 49.44 | 4,519,214 | -0.31(-0.62%) |
Aug 20, 2012 | 49.25 | 49.75 | 49.12 | 49.75 | 4,548,519 | +0.39(+0.78%) |
Aug 17, 2012 | 48.76 | 49.40 | 48.75 | 49.36 | 4,167,552 | +0.83(+1.72%) |
Aug 16, 2012 | 48.35 | 48.61 | 48.14 | 48.53 | 1,672,604 | +0.21(+0.44%) |
Aug 15, 2012 | 48.14 | 48.68 | 48.06 | 48.31 | 1,743,890 | +0.16(+0.33%) |
Aug 14, 2012 | 48.34 | 48.55 | 48.07 | 48.15 | 1,860,263 | -0.14(-0.30%) |
Aug 13, 2012 | 48.37 | 48.49 | 48.18 | 48.30 | 1,855,419 | -0.19(-0.39%) |
Aug 10, 2012 | 48.28 | 48.58 | 48.05 | 48.49 | 2,561,432 | +0.07(+0.14%) |
Aug 09, 2012 | 48.33 | 48.67 | 48.31 | 48.42 | 2,190,555 | +0.06(+0.13%) |
Aug 08, 2012 | 47.82 | 48.56 | 47.78 | 48.36 | 2,551,876 | +0.33(+0.69%) |
Aug 07, 2012 | 48.17 | 48.44 | 47.87 | 48.03 | 2,577,159 | -0.11(-0.24%) |
Aug 06, 2012 | 48.42 | 48.58 | 48.12 | 48.14 | 2,023,109 | -0.14(-0.30%) |
Aug 03, 2012 | 48.25 | 48.56 | 48.17 | 48.28 | 3,580,522 | +0.64(+1.34%) |
Aug 02, 2012 | 47.57 | 47.92 | 47.33 | 47.65 | 2,905,689 | -0.36(-0.76%) |
Aug 01, 2012 | 47.88 | 48.42 | 47.82 | 48.01 | 4,282,705 | +0.53(+1.12%) |
Jul 31, 2012 | 47.75 | 48.10 | 47.33 | 47.48 | 4,425,804 | -0.42(-0.89%) |
Jul 30, 2012 | 47.62 | 48.24 | 47.49 | 47.90 | 3,494,026 | +0.37(+0.78%) |
Jul 27, 2012 | 47.05 | 47.96 | 46.76 | 47.53 | 3,709,083 | +0.84(+1.80%) |
Jul 26, 2012 | 46.82 | 47.47 | 46.66 | 46.69 | 3,543,197 | +0.48(+1.03%) |
Jul 25, 2012 | 46.36 | 46.60 | 46.18 | 46.21 | 4,570,035 | +0.07(+0.15%) |
Jul 24, 2012 | 46.74 | 46.74 | 45.94 | 46.15 | 3,687,044 | -0.64(-1.38%) |
Jul 23, 2012 | 46.91 | 46.93 | 46.41 | 46.79 | 3,784,056 | -0.74(-1.55%) |
Jul 20, 2012 | 47.96 | 48.09 | 47.25 | 47.53 | 3,636,743 | -0.74(-1.54%) |
Jul 19, 2012 | 48.90 | 48.97 | 47.83 | 48.27 | 4,492,321 | -0.23(-0.48%) |
Jul 18, 2012 | 47.75 | 48.62 | 47.75 | 48.50 | 4,178,876 | +0.52(+1.09%) |
Jul 17, 2012 | 47.58 | 48.00 | 47.09 | 47.98 | 2,917,285 | +0.58(+1.22%) |
Jul 16, 2012 | 47.85 | 47.85 | 47.34 | 47.40 | 2,185,814 | -0.44(-0.92%) |
Jul 13, 2012 | 47.20 | 47.84 | 47.06 | 47.84 | 2,721,511 | +0.67(+1.43%) |
Jul 12, 2012 | 47.01 | 47.37 | 46.68 | 47.17 | 2,995,797 | -0.22(-0.46%) |
Jul 11, 2012 | 47.90 | 47.99 | 47.20 | 47.39 | 3,211,463 | -0.52(-1.08%) |
Jul 10, 2012 | 47.93 | 48.28 | 47.41 | 47.90 | 3,215,529 | +0.11(+0.22%) |
Jul 09, 2012 | 47.81 | 48.12 | 47.74 | 47.80 | 2,417,244 | -0.14(-0.30%) |
Jul 06, 2012 | 48.14 | 48.34 | 47.68 | 47.94 | 2,465,654 | -0.53(-1.09%) |
Jul 05, 2012 | 48.43 | 48.76 | 48.28 | 48.47 | 2,657,863 | -0.13(-0.27%) |
Jul 03, 2012 | 48.31 | 48.63 | 48.27 | 48.60 | 1,577,161 | +0.16(+0.33%) |