Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.24 | 49.43 | 49.05 | 49.34 | 14,376,474 | -0.07(-0.14%) |
Sep 27, 2012 | 49.47 | 49.65 | 49.33 | 49.41 | 11,425,703 | +0.01(+0.01%) |
Sep 26, 2012 | 49.76 | 49.76 | 49.38 | 49.40 | 13,927,223 | -0.23(-0.46%) |
Sep 25, 2012 | 49.41 | 49.86 | 49.41 | 49.63 | 16,189,439 | +0.23(+0.46%) |
Sep 24, 2012 | 49.32 | 49.55 | 49.27 | 49.40 | 12,684,540 | -0.04(-0.09%) |
Sep 21, 2012 | 49.44 | 49.66 | 49.29 | 49.45 | 26,643,398 | +0.11(+0.23%) |
Sep 20, 2012 | 48.98 | 49.40 | 48.92 | 49.33 | 12,156,994 | +0.21(+0.44%) |
Sep 19, 2012 | 49.22 | 49.35 | 49.12 | 49.12 | 13,842,612 | +0.04(+0.07%) |
Sep 18, 2012 | 48.75 | 49.17 | 48.74 | 49.08 | 11,261,321 | +0.21(+0.44%) |
Sep 17, 2012 | 49.04 | 49.19 | 48.69 | 48.87 | 16,178,858 | -0.16(-0.32%) |
Sep 14, 2012 | 49.34 | 49.34 | 48.75 | 49.02 | 18,195,168 | -0.37(-0.75%) |
Sep 13, 2012 | 48.70 | 49.53 | 48.69 | 49.40 | 18,165,340 | +0.60(+1.23%) |
Sep 12, 2012 | 48.95 | 49.02 | 48.71 | 48.80 | 11,495,326 | -0.04(-0.07%) |
Sep 11, 2012 | 48.95 | 49.08 | 48.82 | 48.83 | 12,321,031 | +0.01(+0.03%) |
Sep 10, 2012 | 48.68 | 49.02 | 48.57 | 48.82 | 15,979,961 | +0.21(+0.44%) |
Sep 07, 2012 | 48.67 | 48.70 | 48.34 | 48.60 | 11,736,598 | +0.03(+0.06%) |
Sep 06, 2012 | 48.48 | 48.85 | 48.39 | 48.57 | 18,261,868 | +0.41(+0.85%) |
Sep 05, 2012 | 48.29 | 48.59 | 48.07 | 48.17 | 12,941,604 | +0.01(+0.01%) |
Sep 04, 2012 | 48.32 | 48.36 | 47.95 | 48.16 | 11,735,568 | -0.12(-0.25%) |
Aug 31, 2012 | 48.29 | 48.62 | 48.09 | 48.28 | 14,178,894 | +0.16(+0.33%) |
Aug 30, 2012 | 48.14 | 48.27 | 47.86 | 48.12 | 13,509,332 | -0.11(-0.24%) |
Aug 29, 2012 | 48.17 | 48.57 | 48.01 | 48.24 | 13,421,006 | -0.09(-0.18%) |
Aug 27, 2012 | 48.36 | 48.66 | 48.32 | 48.32 | 12,236,045 | -0.08(-0.16%) |
Aug 24, 2012 | 48.13 | 48.57 | 48.08 | 48.40 | 15,778,573 | +0.34(+0.70%) |
Aug 23, 2012 | 48.11 | 48.21 | 47.94 | 48.06 | 12,772,090 | -0.01(-0.01%) |
Aug 22, 2012 | 47.99 | 48.20 | 47.92 | 48.07 | 11,600,146 | -0.02(-0.04%) |
Aug 21, 2012 | 48.03 | 48.43 | 47.98 | 48.09 | 13,451,923 | +0.06(+0.12%) |
Aug 20, 2012 | 48.11 | 48.14 | 48.02 | 48.04 | 17,821,296 | -0.07(-0.15%) |
Aug 17, 2012 | 48.33 | 48.38 | 47.90 | 48.11 | 16,912,088 | -0.28(-0.59%) |
Aug 16, 2012 | 48.56 | 48.57 | 48.26 | 48.39 | 19,051,986 | -0.11(-0.22%) |
Aug 15, 2012 | 48.61 | 48.85 | 48.46 | 48.50 | 13,176,048 | -0.21(-0.42%) |
Aug 14, 2012 | 48.77 | 48.78 | 48.60 | 48.70 | 11,581,128 | +0.13(+0.26%) |
Aug 13, 2012 | 48.53 | 48.64 | 48.37 | 48.58 | 10,145,958 | -0.13(-0.26%) |
Aug 10, 2012 | 48.33 | 48.75 | 48.33 | 48.70 | 10,774,449 | +0.23(+0.47%) |
Aug 09, 2012 | 48.48 | 48.71 | 48.37 | 48.48 | 10,942,373 | -0.02(-0.04%) |
Aug 08, 2012 | 48.46 | 48.65 | 48.40 | 48.50 | 9,263,700 | +0.04(+0.09%) |
Aug 07, 2012 | 48.82 | 48.92 | 48.40 | 48.46 | 15,881,010 | -0.39(-0.80%) |
Aug 06, 2012 | 49.09 | 49.20 | 48.80 | 48.85 | 12,292,938 | -0.20(-0.41%) |
Aug 03, 2012 | 48.94 | 49.19 | 48.88 | 49.04 | 15,360,038 | +0.48(+0.98%) |
Aug 02, 2012 | 48.82 | 48.94 | 48.26 | 48.57 | 19,076,796 | -0.66(-1.34%) |
Aug 01, 2012 | 49.30 | 49.49 | 49.14 | 49.23 | 16,463,481 | +0.11(+0.23%) |
Jul 31, 2012 | 49.14 | 49.36 | 49.03 | 49.12 | 14,535,749 | -0.16(-0.33%) |
Jul 30, 2012 | 49.22 | 49.42 | 49.07 | 49.28 | 11,809,532 | -0.05(-0.10%) |
Jul 27, 2012 | 48.92 | 49.44 | 48.88 | 49.33 | 19,753,314 | +0.55(+1.13%) |
Jul 26, 2012 | 48.46 | 48.94 | 48.40 | 48.77 | 23,125,394 | +0.86(+1.79%) |
Jul 25, 2012 | 48.02 | 48.26 | 47.81 | 47.92 | 13,927,150 | +0.13(+0.27%) |
Jul 24, 2012 | 48.32 | 48.43 | 47.54 | 47.79 | 17,118,256 | -0.54(-1.12%) |
Jul 23, 2012 | 48.35 | 48.47 | 48.00 | 48.33 | 16,586,850 | -0.37(-0.76%) |
Jul 20, 2012 | 49.21 | 49.21 | 48.50 | 48.70 | 19,682,088 | -0.64(-1.29%) |
Jul 19, 2012 | 49.14 | 49.46 | 48.94 | 49.34 | 19,025,320 | +0.11(+0.23%) |
Jul 18, 2012 | 48.77 | 49.29 | 48.72 | 49.22 | 22,008,052 | +0.26(+0.54%) |
Jul 17, 2012 | 48.14 | 49.09 | 47.97 | 48.96 | 34,108,024 | +0.39(+0.80%) |
Jul 16, 2012 | 48.58 | 48.76 | 48.50 | 48.57 | 18,210,688 | -0.11(-0.23%) |
Jul 13, 2012 | 48.10 | 48.77 | 48.06 | 48.68 | 18,507,844 | +0.64(+1.33%) |
Jul 12, 2012 | 47.98 | 48.33 | 47.85 | 48.04 | 23,212,180 | -0.13(-0.28%) |
Jul 11, 2012 | 48.27 | 48.33 | 48.05 | 48.18 | 16,948,772 | +0.01(+0.03%) |
Jul 10, 2012 | 48.23 | 48.32 | 48.06 | 48.16 | 18,112,842 | +0.07(+0.15%) |
Jul 09, 2012 | 48.06 | 48.22 | 47.99 | 48.09 | 17,596,778 | +0.10(+0.21%) |
Jul 06, 2012 | 47.90 | 48.16 | 47.80 | 47.99 | 13,752,316 | -0.10(-0.21%) |
Jul 05, 2012 | 48.19 | 48.36 | 48.09 | 48.09 | 16,711,596 | -0.18(-0.38%) |
Jul 03, 2012 | 48.22 | 48.33 | 48.05 | 48.28 | 12,546,454 | +0.03(+0.06%) |