Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 48.69 | 48.70 | 48.37 | 48.46 | 2,845,429 | -0.39(-0.81%) |
Sep 27, 2012 | 48.60 | 49.04 | 48.44 | 48.86 | 1,702,479 | +1.02(+2.14%) |
Sep 26, 2012 | 47.99 | 48.09 | 47.65 | 47.83 | 1,838,990 | -0.13(-0.27%) |
Sep 25, 2012 | 48.86 | 48.98 | 47.96 | 47.96 | 2,924,007 | -0.84(-1.73%) |
Sep 24, 2012 | 48.69 | 48.91 | 48.55 | 48.81 | 1,704,817 | +0.02(+0.05%) |
Sep 21, 2012 | 49.15 | 49.15 | 48.70 | 48.78 | 1,168,571 | -0.02(-0.03%) |
Sep 20, 2012 | 48.50 | 48.81 | 48.23 | 48.80 | 2,422,607 | -0.47(-0.95%) |
Sep 19, 2012 | 49.15 | 49.38 | 49.00 | 49.27 | 1,460,982 | +0.15(+0.30%) |
Sep 18, 2012 | 49.04 | 49.25 | 48.89 | 49.12 | 1,473,002 | +0.07(+0.15%) |
Sep 17, 2012 | 49.38 | 49.41 | 48.86 | 49.05 | 1,606,218 | -0.58(-1.17%) |
Sep 14, 2012 | 49.51 | 50.19 | 49.50 | 49.63 | 3,255,895 | +0.84(+1.71%) |
Sep 13, 2012 | 47.34 | 48.92 | 47.22 | 48.79 | 3,108,403 | +1.31(+2.76%) |
Sep 12, 2012 | 47.56 | 47.69 | 47.36 | 47.48 | 1,687,130 | +0.49(+1.05%) |
Sep 11, 2012 | 46.92 | 47.29 | 46.88 | 46.99 | 1,447,849 | +0.41(+0.88%) |
Sep 10, 2012 | 47.00 | 47.01 | 46.48 | 46.58 | 1,219,901 | -0.70(-1.49%) |
Sep 07, 2012 | 46.97 | 47.39 | 46.97 | 47.28 | 2,666,948 | +1.09(+2.36%) |
Sep 06, 2012 | 45.20 | 46.34 | 45.20 | 46.19 | 2,407,025 | +1.05(+2.32%) |
Sep 05, 2012 | 45.08 | 45.15 | 44.85 | 45.15 | 2,815,301 | -0.69(-1.50%) |
Sep 04, 2012 | 45.84 | 45.96 | 45.46 | 45.83 | 2,499,892 | -0.30(-0.66%) |
Aug 31, 2012 | 46.13 | 46.38 | 45.83 | 46.14 | 1,388,932 | +0.38(+0.82%) |
Aug 30, 2012 | 46.00 | 46.06 | 45.53 | 45.76 | 1,800,260 | -0.78(-1.67%) |
Aug 29, 2012 | 46.57 | 46.66 | 46.43 | 46.54 | 1,409,269 | +0.30(+0.64%) |
Aug 27, 2012 | 46.42 | 46.51 | 46.20 | 46.24 | 2,381,365 | -0.61(-1.31%) |
Aug 24, 2012 | 46.33 | 46.94 | 46.28 | 46.86 | 1,389,210 | +0.07(+0.16%) |
Aug 23, 2012 | 47.06 | 47.11 | 46.72 | 46.78 | 1,976,497 | -0.34(-0.71%) |
Aug 22, 2012 | 46.67 | 47.23 | 46.61 | 47.12 | 2,400,078 | -0.07(-0.16%) |
Aug 21, 2012 | 47.66 | 47.73 | 47.16 | 47.19 | 1,881,117 | -0.33(-0.69%) |
Aug 20, 2012 | 47.00 | 47.55 | 46.98 | 47.52 | 6,368,151 | +0.18(+0.38%) |
Aug 17, 2012 | 47.37 | 47.39 | 47.19 | 47.34 | 1,599,884 | -0.44(-0.93%) |
Aug 16, 2012 | 47.53 | 47.91 | 47.38 | 47.78 | 1,866,401 | +0.48(+1.00%) |
Aug 15, 2012 | 47.27 | 47.45 | 47.21 | 47.31 | 1,345,128 | -0.27(-0.57%) |
Aug 14, 2012 | 47.77 | 47.80 | 47.48 | 47.58 | 824,412 | +0.35(+0.75%) |
Aug 13, 2012 | 47.24 | 47.39 | 46.98 | 47.23 | 1,346,477 | -0.58(-1.22%) |
Aug 10, 2012 | 47.33 | 47.87 | 47.19 | 47.81 | 1,404,463 | +0.47(+0.99%) |
Aug 09, 2012 | 47.33 | 47.56 | 47.28 | 47.34 | 1,817,569 | +0.80(+1.71%) |
Aug 08, 2012 | 46.34 | 46.76 | 46.30 | 46.55 | 953,904 | +0.13(+0.28%) |
Aug 07, 2012 | 46.28 | 46.65 | 46.28 | 46.42 | 2,123,964 | +0.26(+0.57%) |
Aug 06, 2012 | 46.10 | 46.40 | 46.03 | 46.15 | 1,392,358 | +0.29(+0.63%) |
Aug 03, 2012 | 45.51 | 46.05 | 45.47 | 45.87 | 2,133,636 | +1.05(+2.34%) |
Aug 02, 2012 | 44.91 | 45.26 | 44.51 | 44.82 | 2,262,382 | -0.99(-2.17%) |
Aug 01, 2012 | 46.22 | 46.24 | 45.72 | 45.81 | 1,927,410 | +0.25(+0.54%) |
Jul 31, 2012 | 45.91 | 46.01 | 45.56 | 45.56 | 2,433,433 | +0.87(+1.94%) |
Jul 30, 2012 | 44.77 | 44.96 | 44.64 | 44.69 | 1,972,945 | -0.33(-0.73%) |
Jul 27, 2012 | 44.15 | 45.15 | 44.10 | 45.02 | 2,214,918 | +1.72(+3.97%) |
Jul 26, 2012 | 43.11 | 43.43 | 43.01 | 43.30 | 2,309,430 | +0.90(+2.13%) |
Jul 25, 2012 | 42.51 | 42.64 | 42.18 | 42.40 | 1,579,670 | +0.16(+0.39%) |
Jul 24, 2012 | 42.61 | 42.64 | 41.98 | 42.24 | 1,848,360 | -0.08(-0.19%) |
Jul 23, 2012 | 42.10 | 42.37 | 41.74 | 42.32 | 1,570,991 | -1.11(-2.55%) |
Jul 20, 2012 | 43.50 | 43.53 | 43.24 | 43.42 | 1,606,384 | -0.49(-1.12%) |
Jul 19, 2012 | 43.87 | 44.01 | 43.67 | 43.92 | 1,421,338 | +0.59(+1.36%) |
Jul 18, 2012 | 42.98 | 43.51 | 42.98 | 43.33 | 1,902,301 | -0.43(-0.99%) |
Jul 17, 2012 | 43.53 | 43.81 | 43.06 | 43.76 | 1,979,473 | +0.61(+1.42%) |
Jul 16, 2012 | 43.13 | 43.36 | 42.95 | 43.15 | 1,469,045 | -0.20(-0.45%) |
Jul 13, 2012 | 42.79 | 43.48 | 42.79 | 43.34 | 1,953,172 | +0.94(+2.22%) |
Jul 12, 2012 | 42.25 | 42.53 | 42.01 | 42.40 | 2,279,588 | -1.01(-2.32%) |
Jul 11, 2012 | 43.47 | 43.65 | 43.17 | 43.41 | 1,491,130 | +0.09(+0.21%) |
Jul 10, 2012 | 44.03 | 44.05 | 43.23 | 43.32 | 1,988,663 | -0.43(-0.97%) |
Jul 09, 2012 | 43.74 | 43.81 | 43.57 | 43.74 | 1,370,819 | -0.30(-0.67%) |
Jul 06, 2012 | 44.24 | 44.28 | 43.89 | 44.04 | 2,604,970 | -1.18(-2.61%) |
Jul 05, 2012 | 45.25 | 45.45 | 45.08 | 45.22 | 1,727,758 | -0.16(-0.34%) |
Jul 03, 2012 | 44.99 | 45.42 | 44.90 | 45.37 | 1,265,180 | +0.92(+2.06%) |