Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.84 | 46.31 | 45.48 | 46.15 | 6,109,272 | +0.04(+0.09%) |
Sep 27, 2012 | 45.15 | 46.22 | 45.12 | 46.11 | 7,237,055 | +1.36(+3.04%) |
Sep 26, 2012 | 45.28 | 45.30 | 44.64 | 44.75 | 4,922,011 | -0.50(-1.11%) |
Sep 25, 2012 | 46.60 | 46.80 | 45.23 | 45.25 | 7,472,577 | -1.17(-2.53%) |
Sep 24, 2012 | 46.00 | 46.99 | 45.84 | 46.43 | 4,877,809 | +0.07(+0.16%) |
Sep 21, 2012 | 47.38 | 47.39 | 46.33 | 46.35 | 6,629,995 | -0.64(-1.36%) |
Sep 20, 2012 | 46.73 | 47.10 | 46.59 | 46.99 | 4,361,584 | +0.06(+0.14%) |
Sep 19, 2012 | 46.82 | 47.09 | 46.65 | 46.93 | 5,475,935 | +0.07(+0.16%) |
Sep 18, 2012 | 47.37 | 47.37 | 46.55 | 46.86 | 4,724,068 | -0.71(-1.50%) |
Sep 17, 2012 | 47.91 | 48.00 | 47.45 | 47.57 | 5,050,822 | -0.49(-1.03%) |
Sep 14, 2012 | 47.67 | 48.36 | 47.53 | 48.06 | 7,103,869 | +0.32(+0.66%) |
Sep 13, 2012 | 46.80 | 48.08 | 46.40 | 47.75 | 6,479,955 | +0.86(+1.83%) |
Sep 12, 2012 | 45.96 | 47.03 | 45.96 | 46.89 | 9,450,311 | +1.17(+2.57%) |
Sep 11, 2012 | 46.12 | 46.12 | 45.33 | 45.71 | 9,582,014 | -0.46(-1.00%) |
Sep 10, 2012 | 46.59 | 46.92 | 46.11 | 46.18 | 5,486,692 | -0.30(-0.64%) |
Sep 07, 2012 | 46.39 | 46.62 | 45.71 | 46.48 | 5,922,767 | +0.20(+0.44%) |
Sep 06, 2012 | 45.94 | 46.39 | 45.68 | 46.27 | 12,383,441 | +0.80(+1.76%) |
Sep 05, 2012 | 45.18 | 45.50 | 44.85 | 45.47 | 43,918,944 | -0.26(-0.57%) |
Sep 04, 2012 | 45.74 | 46.01 | 45.45 | 45.73 | 3,419,355 | -0.03(-0.07%) |
Aug 31, 2012 | 45.63 | 46.13 | 45.33 | 45.76 | 4,764,805 | +0.41(+0.91%) |
Aug 30, 2012 | 45.44 | 45.60 | 45.03 | 45.35 | 3,063,829 | -0.36(-0.80%) |
Aug 29, 2012 | 45.97 | 46.09 | 45.60 | 45.71 | 2,796,109 | -0.29(-0.63%) |
Aug 27, 2012 | 46.08 | 46.19 | 45.59 | 46.01 | 2,558,338 | -0.03(-0.07%) |
Aug 24, 2012 | 44.92 | 46.20 | 44.92 | 46.04 | 5,470,525 | +1.00(+2.23%) |
Aug 23, 2012 | 45.15 | 45.42 | 44.91 | 45.03 | 3,087,832 | -0.20(-0.45%) |
Aug 22, 2012 | 45.54 | 45.80 | 45.08 | 45.24 | 3,834,141 | -0.48(-1.04%) |
Aug 21, 2012 | 45.79 | 46.48 | 45.60 | 45.71 | 4,395,546 | -0.02(-0.04%) |
Aug 20, 2012 | 45.72 | 46.05 | 45.50 | 45.73 | 3,016,986 | -0.24(-0.53%) |
Aug 17, 2012 | 45.80 | 46.01 | 45.31 | 45.97 | 3,097,207 | +0.45(+1.00%) |
Aug 16, 2012 | 44.64 | 45.82 | 44.60 | 45.52 | 4,689,359 | +0.96(+2.16%) |
Aug 15, 2012 | 44.63 | 44.80 | 44.35 | 44.56 | 3,612,626 | -0.07(-0.16%) |
Aug 14, 2012 | 45.25 | 45.49 | 44.49 | 44.63 | 3,889,214 | -0.37(-0.83%) |
Aug 13, 2012 | 45.54 | 45.56 | 44.84 | 45.00 | 3,209,718 | -0.41(-0.91%) |
Aug 10, 2012 | 45.52 | 45.67 | 44.93 | 45.42 | 3,978,342 | -0.36(-0.80%) |
Aug 09, 2012 | 45.73 | 45.92 | 45.28 | 45.78 | 3,013,914 | -0.01(-0.02%) |
Aug 08, 2012 | 45.45 | 45.86 | 45.08 | 45.79 | 4,321,817 | +0.02(+0.05%) |
Aug 07, 2012 | 46.02 | 46.43 | 45.66 | 45.76 | 4,442,042 | -0.09(-0.19%) |
Aug 06, 2012 | 46.62 | 46.73 | 45.82 | 45.85 | 3,472,642 | -0.72(-1.55%) |
Aug 03, 2012 | 45.40 | 46.86 | 45.37 | 46.57 | 5,714,458 | +1.95(+4.37%) |
Aug 02, 2012 | 44.43 | 44.96 | 43.82 | 44.62 | 4,558,289 | -0.38(-0.84%) |
Aug 01, 2012 | 45.87 | 45.96 | 44.96 | 45.00 | 3,740,409 | -0.69(-1.50%) |
Jul 31, 2012 | 45.97 | 45.98 | 45.28 | 45.69 | 2,991,645 | -0.33(-0.72%) |
Jul 30, 2012 | 46.51 | 46.56 | 45.76 | 46.02 | 3,236,826 | -0.57(-1.22%) |
Jul 27, 2012 | 45.95 | 46.90 | 45.46 | 46.59 | 4,164,434 | +1.00(+2.20%) |
Jul 26, 2012 | 45.11 | 45.70 | 44.87 | 45.59 | 4,377,786 | +1.21(+2.72%) |
Jul 25, 2012 | 44.75 | 45.06 | 44.00 | 44.38 | 4,370,119 | -0.11(-0.24%) |
Jul 24, 2012 | 44.78 | 45.25 | 44.13 | 44.49 | 4,422,321 | -0.24(-0.54%) |
Jul 23, 2012 | 44.40 | 44.92 | 43.81 | 44.73 | 4,385,006 | -0.47(-1.04%) |
Jul 20, 2012 | 45.40 | 45.87 | 44.83 | 45.20 | 5,119,479 | -0.40(-0.87%) |
Jul 19, 2012 | 45.05 | 47.47 | 44.98 | 45.59 | 13,960,269 | +1.20(+2.70%) |
Jul 18, 2012 | 44.99 | 45.06 | 44.02 | 44.40 | 5,188,711 | -0.76(-1.68%) |
Jul 17, 2012 | 45.01 | 45.29 | 44.20 | 45.16 | 3,328,704 | +0.60(+1.34%) |
Jul 16, 2012 | 43.71 | 45.13 | 43.71 | 44.56 | 5,772,621 | +0.54(+1.23%) |
Jul 13, 2012 | 43.25 | 44.15 | 43.10 | 44.02 | 2,846,320 | +0.86(+1.99%) |
Jul 12, 2012 | 43.30 | 43.43 | 42.77 | 43.16 | 3,036,864 | -0.55(-1.26%) |
Jul 11, 2012 | 43.35 | 43.99 | 43.05 | 43.71 | 3,772,184 | +0.40(+0.91%) |
Jul 10, 2012 | 43.52 | 44.36 | 43.11 | 43.31 | 2,597,506 | -0.55(-1.25%) |
Jul 09, 2012 | 43.59 | 43.90 | 43.24 | 43.86 | 2,081,686 | +0.17(+0.39%) |
Jul 06, 2012 | 43.56 | 43.81 | 43.44 | 43.69 | 2,316,988 | -0.41(-0.94%) |
Jul 05, 2012 | 44.28 | 44.47 | 43.74 | 44.11 | 2,312,716 | -0.46(-1.03%) |
Jul 03, 2012 | 44.15 | 44.76 | 44.11 | 44.57 | 1,630,706 | +0.28(+0.64%) |