Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.09 | 45.34 | 44.70 | 45.05 | 5,674,212 | -0.09(-0.19%) |
Sep 27, 2012 | 45.22 | 45.29 | 44.33 | 45.14 | 9,074,285 | -0.17(-0.38%) |
Sep 26, 2012 | 45.68 | 45.74 | 45.26 | 45.31 | 4,898,947 | -0.39(-0.85%) |
Sep 25, 2012 | 46.53 | 46.56 | 45.68 | 45.70 | 4,388,190 | -0.55(-1.18%) |
Sep 24, 2012 | 46.36 | 46.44 | 46.13 | 46.24 | 3,584,203 | -0.21(-0.44%) |
Sep 21, 2012 | 46.49 | 46.71 | 46.32 | 46.45 | 5,869,064 | +0.03(+0.06%) |
Sep 20, 2012 | 46.08 | 46.56 | 45.82 | 46.42 | 4,554,622 | +0.28(+0.60%) |
Sep 19, 2012 | 45.67 | 46.41 | 45.63 | 46.14 | 4,793,512 | +0.52(+1.14%) |
Sep 18, 2012 | 45.61 | 45.68 | 45.22 | 45.63 | 5,424,486 | -0.09(-0.20%) |
Sep 17, 2012 | 45.89 | 45.96 | 45.56 | 45.72 | 5,791,914 | -0.18(-0.40%) |
Sep 14, 2012 | 46.20 | 46.20 | 45.68 | 45.90 | 6,312,164 | -0.28(-0.60%) |
Sep 13, 2012 | 45.58 | 46.21 | 45.53 | 46.18 | 3,853,020 | +0.48(+1.06%) |
Sep 12, 2012 | 45.78 | 46.02 | 45.52 | 45.70 | 3,252,267 | -0.07(-0.16%) |
Sep 11, 2012 | 45.83 | 45.89 | 45.62 | 45.77 | 4,840,607 | -0.23(-0.49%) |
Sep 10, 2012 | 45.61 | 46.09 | 45.45 | 46.00 | 5,401,953 | +0.57(+1.25%) |
Sep 07, 2012 | 46.04 | 46.12 | 45.34 | 45.43 | 5,460,296 | -0.61(-1.33%) |
Sep 06, 2012 | 45.46 | 46.04 | 45.32 | 46.04 | 4,216,549 | +0.80(+1.77%) |
Sep 05, 2012 | 45.39 | 45.58 | 45.08 | 45.24 | 3,727,942 | -0.08(-0.17%) |
Sep 04, 2012 | 45.43 | 45.51 | 45.17 | 45.31 | 4,584,406 | -0.18(-0.39%) |
Aug 31, 2012 | 45.80 | 45.82 | 45.43 | 45.49 | 5,452,528 | -0.05(-0.11%) |
Aug 30, 2012 | 45.66 | 45.83 | 45.41 | 45.54 | 4,918,722 | -0.07(-0.16%) |
Aug 29, 2012 | 45.32 | 45.78 | 45.25 | 45.61 | 6,713,673 | +0.64(+1.42%) |
Aug 27, 2012 | 45.19 | 45.20 | 44.88 | 44.97 | 3,366,258 | -0.23(-0.52%) |
Aug 24, 2012 | 44.72 | 45.29 | 44.70 | 45.21 | 3,894,923 | +0.50(+1.11%) |
Aug 23, 2012 | 45.07 | 45.14 | 44.51 | 44.71 | 4,034,030 | -0.49(-1.08%) |
Aug 22, 2012 | 45.52 | 45.68 | 45.04 | 45.20 | 3,770,182 | -0.32(-0.70%) |
Aug 21, 2012 | 45.35 | 45.66 | 45.22 | 45.52 | 6,308,555 | +0.35(+0.77%) |
Aug 20, 2012 | 45.43 | 45.51 | 45.02 | 45.17 | 5,952,101 | -0.35(-0.78%) |
Aug 17, 2012 | 45.44 | 45.53 | 45.25 | 45.53 | 4,258,553 | +0.16(+0.36%) |
Aug 16, 2012 | 45.74 | 45.81 | 45.17 | 45.36 | 8,079,973 | -0.42(-0.91%) |
Aug 15, 2012 | 45.69 | 46.13 | 45.51 | 45.78 | 12,762,348 | +0.79(+1.77%) |
Aug 14, 2012 | 44.53 | 45.05 | 44.47 | 44.99 | 6,735,215 | +0.62(+1.39%) |
Aug 13, 2012 | 44.45 | 44.45 | 44.17 | 44.37 | 4,941,894 | +0.02(+0.05%) |
Aug 10, 2012 | 44.29 | 44.38 | 44.02 | 44.35 | 4,158,046 | +0.11(+0.24%) |
Aug 09, 2012 | 44.43 | 44.44 | 44.12 | 44.24 | 3,992,326 | -0.18(-0.40%) |
Aug 08, 2012 | 44.05 | 44.46 | 43.90 | 44.42 | 3,998,462 | +0.21(+0.48%) |
Aug 07, 2012 | 44.17 | 44.40 | 44.01 | 44.21 | 4,830,284 | +0.18(+0.40%) |
Aug 06, 2012 | 44.14 | 44.39 | 44.03 | 44.03 | 3,423,066 | +0.02(+0.05%) |
Aug 03, 2012 | 44.06 | 44.36 | 43.80 | 44.01 | 5,551,662 | +0.28(+0.63%) |
Aug 02, 2012 | 42.97 | 43.83 | 42.73 | 43.74 | 7,508,954 | +0.95(+2.23%) |
Aug 01, 2012 | 42.97 | 43.04 | 42.43 | 42.78 | 6,863,693 | -0.02(-0.05%) |
Jul 31, 2012 | 43.04 | 43.20 | 42.34 | 42.80 | 10,235,691 | -0.98(-2.24%) |
Jul 30, 2012 | 43.31 | 43.87 | 43.26 | 43.78 | 5,154,912 | +0.37(+0.85%) |
Jul 27, 2012 | 43.23 | 43.67 | 43.21 | 43.42 | 5,046,782 | +0.32(+0.75%) |
Jul 26, 2012 | 43.16 | 43.32 | 42.84 | 43.09 | 4,579,855 | +0.49(+1.16%) |
Jul 25, 2012 | 42.86 | 42.97 | 42.34 | 42.60 | 4,609,377 | -0.13(-0.31%) |
Jul 24, 2012 | 42.71 | 42.95 | 42.46 | 42.73 | 5,346,537 | +0.08(+0.18%) |
Jul 23, 2012 | 42.90 | 42.95 | 42.52 | 42.66 | 6,036,043 | -0.66(-1.52%) |
Jul 20, 2012 | 43.11 | 43.47 | 43.05 | 43.31 | 5,085,014 | +0.08(+0.20%) |
Jul 19, 2012 | 43.42 | 43.45 | 42.81 | 43.23 | 4,883,906 | -0.10(-0.23%) |
Jul 18, 2012 | 43.12 | 43.45 | 42.96 | 43.33 | 5,906,304 | +0.09(+0.21%) |
Jul 17, 2012 | 42.82 | 43.33 | 42.81 | 43.23 | 11,046,586 | -0.17(-0.39%) |
Jul 16, 2012 | 43.57 | 43.88 | 43.37 | 43.40 | 9,088,737 | -0.32(-0.73%) |
Jul 13, 2012 | 42.22 | 43.74 | 42.13 | 43.72 | 14,953,127 | +1.46(+3.46%) |
Jul 12, 2012 | 42.12 | 42.51 | 41.83 | 42.26 | 9,233,713 | +0.06(+0.15%) |
Jul 11, 2012 | 41.89 | 42.32 | 41.76 | 42.20 | 13,091,687 | +0.40(+0.95%) |
Jul 10, 2012 | 41.13 | 41.98 | 40.95 | 41.80 | 11,776,345 | +0.84(+2.05%) |
Jul 09, 2012 | 41.12 | 41.14 | 40.62 | 40.96 | 6,606,051 | -0.02(-0.05%) |
Jul 06, 2012 | 40.09 | 41.07 | 40.02 | 40.98 | 7,129,486 | +0.65(+1.61%) |
Jul 05, 2012 | 40.50 | 41.15 | 40.02 | 40.33 | 9,184,991 | -0.44(-1.09%) |
Jul 03, 2012 | 40.95 | 40.95 | 40.46 | 40.78 | 5,170,926 | -0.35(-0.84%) |