Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.25 | 49.44 | 49.05 | 49.35 | 14,374,203 | -0.07(-0.14%) |
Sep 27, 2012 | 49.48 | 49.66 | 49.33 | 49.42 | 11,423,898 | +0.01(+0.01%) |
Sep 26, 2012 | 49.77 | 49.77 | 49.38 | 49.41 | 13,925,023 | -0.23(-0.46%) |
Sep 25, 2012 | 49.42 | 49.87 | 49.42 | 49.64 | 16,186,882 | +0.23(+0.46%) |
Sep 24, 2012 | 49.33 | 49.55 | 49.28 | 49.41 | 12,682,537 | -0.04(-0.09%) |
Sep 21, 2012 | 49.45 | 49.67 | 49.30 | 49.45 | 26,639,188 | +0.11(+0.23%) |
Sep 20, 2012 | 48.99 | 49.40 | 48.93 | 49.34 | 12,155,074 | +0.21(+0.44%) |
Sep 19, 2012 | 49.23 | 49.36 | 49.13 | 49.13 | 13,840,425 | +0.04(+0.07%) |
Sep 18, 2012 | 48.75 | 49.17 | 48.75 | 49.09 | 11,259,542 | +0.21(+0.44%) |
Sep 17, 2012 | 49.05 | 49.20 | 48.70 | 48.87 | 16,176,302 | -0.16(-0.32%) |
Sep 14, 2012 | 49.35 | 49.35 | 48.75 | 49.03 | 18,192,294 | -0.37(-0.75%) |
Sep 13, 2012 | 48.70 | 49.53 | 48.70 | 49.40 | 18,162,470 | +0.60(+1.23%) |
Sep 12, 2012 | 48.96 | 49.02 | 48.72 | 48.80 | 11,493,510 | -0.04(-0.07%) |
Sep 11, 2012 | 48.96 | 49.09 | 48.82 | 48.84 | 12,319,085 | +0.01(+0.03%) |
Sep 10, 2012 | 48.69 | 49.03 | 48.57 | 48.82 | 15,977,436 | +0.21(+0.44%) |
Sep 07, 2012 | 48.67 | 48.70 | 48.35 | 48.61 | 11,734,744 | +0.03(+0.06%) |
Sep 06, 2012 | 48.49 | 48.85 | 48.40 | 48.58 | 18,258,982 | +0.41(+0.85%) |
Sep 05, 2012 | 48.29 | 48.60 | 48.08 | 48.17 | 12,939,560 | +0.01(+0.01%) |
Sep 04, 2012 | 48.33 | 48.37 | 47.96 | 48.17 | 11,733,714 | -0.12(-0.25%) |
Aug 31, 2012 | 48.30 | 48.62 | 48.09 | 48.29 | 14,176,654 | +0.16(+0.33%) |
Aug 30, 2012 | 48.14 | 48.27 | 47.87 | 48.13 | 13,507,198 | -0.11(-0.24%) |
Aug 29, 2012 | 48.18 | 48.57 | 48.02 | 48.24 | 13,418,886 | -0.09(-0.18%) |
Aug 27, 2012 | 48.37 | 48.67 | 48.32 | 48.33 | 12,234,112 | -0.08(-0.16%) |
Aug 24, 2012 | 48.14 | 48.58 | 48.09 | 48.41 | 15,776,081 | +0.34(+0.70%) |
Aug 23, 2012 | 48.12 | 48.22 | 47.94 | 48.07 | 12,770,070 | -0.01(-0.01%) |
Aug 22, 2012 | 47.99 | 48.21 | 47.92 | 48.08 | 11,598,311 | -0.02(-0.04%) |
Aug 21, 2012 | 48.04 | 48.43 | 47.99 | 48.10 | 13,449,796 | +0.06(+0.12%) |
Aug 20, 2012 | 48.12 | 48.14 | 48.02 | 48.04 | 17,818,478 | -0.07(-0.15%) |
Aug 17, 2012 | 48.34 | 48.38 | 47.91 | 48.12 | 16,909,412 | -0.28(-0.59%) |
Aug 16, 2012 | 48.57 | 48.58 | 48.27 | 48.40 | 19,048,974 | -0.11(-0.22%) |
Aug 15, 2012 | 48.62 | 48.85 | 48.47 | 48.51 | 13,173,965 | -0.21(-0.42%) |
Aug 14, 2012 | 48.78 | 48.79 | 48.61 | 48.71 | 11,579,296 | +0.13(+0.26%) |
Aug 13, 2012 | 48.53 | 48.65 | 48.38 | 48.58 | 10,144,353 | -0.13(-0.26%) |
Aug 10, 2012 | 48.34 | 48.76 | 48.34 | 48.71 | 10,772,745 | +0.23(+0.47%) |
Aug 09, 2012 | 48.49 | 48.72 | 48.38 | 48.48 | 10,940,642 | -0.02(-0.04%) |
Aug 08, 2012 | 48.46 | 48.65 | 48.41 | 48.51 | 9,262,235 | +0.04(+0.09%) |
Aug 07, 2012 | 48.83 | 48.92 | 48.41 | 48.46 | 15,878,498 | -0.39(-0.80%) |
Aug 06, 2012 | 49.09 | 49.21 | 48.81 | 48.85 | 12,290,994 | -0.20(-0.41%) |
Aug 03, 2012 | 48.95 | 49.19 | 48.89 | 49.05 | 15,357,609 | +0.48(+0.98%) |
Aug 02, 2012 | 48.83 | 48.95 | 48.27 | 48.58 | 19,073,778 | -0.66(-1.34%) |
Aug 01, 2012 | 49.31 | 49.50 | 49.14 | 49.24 | 16,460,877 | +0.11(+0.23%) |
Jul 31, 2012 | 49.14 | 49.36 | 49.04 | 49.12 | 14,533,450 | -0.16(-0.33%) |
Jul 30, 2012 | 49.23 | 49.43 | 49.08 | 49.29 | 11,807,664 | -0.05(-0.10%) |
Jul 27, 2012 | 48.93 | 49.45 | 48.89 | 49.34 | 19,750,190 | +0.55(+1.13%) |
Jul 26, 2012 | 48.47 | 48.95 | 48.41 | 48.78 | 23,121,736 | +0.86(+1.79%) |
Jul 25, 2012 | 48.02 | 48.27 | 47.82 | 47.92 | 13,924,947 | +0.13(+0.27%) |
Jul 24, 2012 | 48.33 | 48.43 | 47.55 | 47.80 | 17,115,548 | -0.54(-1.12%) |
Jul 23, 2012 | 48.36 | 48.48 | 48.01 | 48.34 | 16,584,227 | -0.37(-0.76%) |
Jul 20, 2012 | 49.22 | 49.22 | 48.51 | 48.70 | 19,678,974 | -0.64(-1.29%) |
Jul 19, 2012 | 49.14 | 49.46 | 48.95 | 49.34 | 19,022,310 | +0.11(+0.23%) |
Jul 18, 2012 | 48.78 | 49.29 | 48.73 | 49.23 | 22,004,570 | +0.26(+0.54%) |
Jul 17, 2012 | 48.14 | 49.09 | 47.98 | 48.97 | 34,102,628 | +0.39(+0.80%) |
Jul 16, 2012 | 48.59 | 48.77 | 48.51 | 48.58 | 18,207,808 | -0.11(-0.23%) |
Jul 13, 2012 | 48.11 | 48.78 | 48.07 | 48.69 | 18,504,918 | +0.64(+1.33%) |
Jul 12, 2012 | 47.99 | 48.34 | 47.86 | 48.05 | 23,208,510 | -0.13(-0.28%) |
Jul 11, 2012 | 48.28 | 48.34 | 48.06 | 48.19 | 16,946,090 | +0.01(+0.03%) |
Jul 10, 2012 | 48.24 | 48.33 | 48.07 | 48.17 | 18,109,978 | +0.07(+0.15%) |
Jul 09, 2012 | 48.07 | 48.23 | 47.99 | 48.10 | 17,593,996 | +0.10(+0.21%) |
Jul 06, 2012 | 47.91 | 48.17 | 47.80 | 48.00 | 13,750,141 | -0.10(-0.21%) |
Jul 05, 2012 | 48.20 | 48.36 | 48.10 | 48.10 | 16,708,953 | -0.18(-0.38%) |
Jul 03, 2012 | 48.23 | 48.34 | 48.06 | 48.29 | 12,544,469 | +0.03(+0.06%) |