Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.48 | 50.67 | 50.08 | 50.51 | 1,093,418 | -0.18(-0.36%) |
Sep 27, 2012 | 50.26 | 50.77 | 50.12 | 50.70 | 1,221,402 | +0.71(+1.41%) |
Sep 26, 2012 | 50.13 | 50.47 | 49.98 | 49.99 | 750,344 | -0.14(-0.27%) |
Sep 25, 2012 | 50.73 | 50.93 | 50.13 | 50.13 | 1,187,629 | -0.50(-0.99%) |
Sep 24, 2012 | 50.48 | 50.85 | 50.43 | 50.63 | 1,365,665 | -0.26(-0.51%) |
Sep 21, 2012 | 50.95 | 51.06 | 50.83 | 50.89 | 1,437,704 | +0.06(+0.11%) |
Sep 20, 2012 | 50.50 | 50.85 | 50.27 | 50.83 | 957,895 | -0.03(-0.06%) |
Sep 19, 2012 | 50.99 | 51.10 | 50.73 | 50.86 | 1,010,607 | -0.17(-0.34%) |
Sep 18, 2012 | 50.96 | 51.22 | 50.75 | 51.04 | 1,342,279 | +0.08(+0.15%) |
Sep 17, 2012 | 51.29 | 51.44 | 50.77 | 50.96 | 1,453,283 | -0.34(-0.66%) |
Sep 14, 2012 | 51.09 | 51.38 | 50.69 | 51.30 | 1,855,308 | +0.51(+1.01%) |
Sep 13, 2012 | 50.05 | 51.00 | 49.97 | 50.78 | 1,879,971 | +0.65(+1.29%) |
Sep 12, 2012 | 50.23 | 50.48 | 50.02 | 50.14 | 972,277 | +0.04(+0.08%) |
Sep 11, 2012 | 49.84 | 50.15 | 49.74 | 50.10 | 925,700 | +0.19(+0.39%) |
Sep 10, 2012 | 50.06 | 50.32 | 49.84 | 49.91 | 1,040,656 | -0.29(-0.58%) |
Sep 07, 2012 | 50.50 | 50.50 | 49.98 | 50.19 | 1,998,505 | -0.20(-0.40%) |
Sep 06, 2012 | 50.02 | 50.45 | 49.79 | 50.40 | 1,695,382 | +0.68(+1.36%) |
Sep 05, 2012 | 49.92 | 49.97 | 49.67 | 49.72 | 1,344,089 | -0.30(-0.60%) |
Sep 04, 2012 | 50.07 | 50.34 | 49.77 | 50.02 | 1,026,082 | -0.17(-0.35%) |
Aug 31, 2012 | 50.13 | 50.38 | 49.85 | 50.19 | 1,090,851 | +0.24(+0.48%) |
Aug 30, 2012 | 49.98 | 50.19 | 49.82 | 49.95 | 1,084,185 | -0.30(-0.60%) |
Aug 29, 2012 | 50.48 | 50.60 | 50.22 | 50.25 | 1,047,877 | -0.15(-0.31%) |
Aug 27, 2012 | 50.67 | 50.67 | 50.29 | 50.41 | 1,120,572 | -0.18(-0.36%) |
Aug 24, 2012 | 50.39 | 50.80 | 50.31 | 50.59 | 1,349,688 | +0.22(+0.44%) |
Aug 23, 2012 | 50.75 | 51.02 | 50.35 | 50.37 | 1,224,127 | -0.56(-1.10%) |
Aug 22, 2012 | 50.77 | 51.17 | 50.63 | 50.93 | 1,058,456 | +0.09(+0.17%) |
Aug 21, 2012 | 51.29 | 51.43 | 50.75 | 50.84 | 1,511,206 | -0.43(-0.85%) |
Aug 20, 2012 | 51.35 | 51.42 | 51.02 | 51.28 | 1,378,837 | -0.20(-0.39%) |
Aug 17, 2012 | 51.44 | 51.54 | 51.25 | 51.48 | 1,507,008 | +0.23(+0.45%) |
Aug 16, 2012 | 50.67 | 51.26 | 50.55 | 51.25 | 1,616,702 | +0.53(+1.05%) |
Aug 15, 2012 | 50.50 | 50.96 | 50.41 | 50.72 | 1,672,884 | +0.25(+0.50%) |
Aug 14, 2012 | 50.23 | 50.63 | 50.15 | 50.47 | 1,730,387 | +0.33(+0.66%) |
Aug 13, 2012 | 49.85 | 50.23 | 49.60 | 50.14 | 1,335,864 | +0.07(+0.14%) |
Aug 10, 2012 | 49.69 | 50.14 | 49.49 | 50.07 | 1,855,566 | +0.37(+0.74%) |
Aug 09, 2012 | 49.43 | 50.03 | 49.43 | 49.70 | 1,534,311 | +0.14(+0.29%) |
Aug 08, 2012 | 48.99 | 49.85 | 48.72 | 49.56 | 3,366,711 | +0.48(+0.98%) |
Aug 07, 2012 | 48.76 | 49.27 | 48.70 | 49.07 | 2,100,148 | +0.45(+0.93%) |
Aug 06, 2012 | 48.77 | 49.00 | 48.49 | 48.62 | 1,862,898 | -0.15(-0.32%) |
Aug 03, 2012 | 48.30 | 49.04 | 48.09 | 48.77 | 2,909,816 | +1.10(+2.31%) |
Aug 02, 2012 | 47.41 | 47.79 | 47.09 | 47.67 | 1,688,128 | -0.17(-0.36%) |
Aug 01, 2012 | 47.85 | 48.24 | 46.82 | 47.85 | 1,822,633 | +0.32(+0.67%) |
Jul 31, 2012 | 48.04 | 48.25 | 47.44 | 47.53 | 1,844,836 | -0.59(-1.22%) |
Jul 30, 2012 | 47.50 | 48.22 | 47.22 | 48.12 | 2,182,919 | +0.47(+0.99%) |
Jul 27, 2012 | 45.61 | 47.94 | 45.61 | 47.64 | 4,401,612 | +2.74(+6.11%) |
Jul 26, 2012 | 45.20 | 45.33 | 44.72 | 44.90 | 2,596,280 | +0.33(+0.74%) |
Jul 25, 2012 | 44.69 | 45.24 | 44.33 | 44.57 | 900,984 | -0.04(-0.09%) |
Jul 24, 2012 | 45.18 | 45.21 | 44.31 | 44.61 | 1,182,947 | -0.47(-1.05%) |
Jul 23, 2012 | 44.78 | 45.26 | 44.55 | 45.08 | 1,076,974 | -0.30(-0.66%) |
Jul 20, 2012 | 45.51 | 45.89 | 45.33 | 45.38 | 1,498,612 | -0.40(-0.87%) |
Jul 19, 2012 | 46.17 | 46.29 | 45.68 | 45.78 | 956,453 | -0.42(-0.90%) |
Jul 18, 2012 | 45.92 | 46.40 | 45.70 | 46.20 | 1,085,690 | +0.14(+0.29%) |
Jul 17, 2012 | 45.84 | 46.10 | 45.73 | 46.06 | 1,249,182 | +0.27(+0.59%) |
Jul 16, 2012 | 45.81 | 46.05 | 45.72 | 45.79 | 1,077,859 | -0.22(-0.48%) |
Jul 13, 2012 | 45.62 | 46.11 | 45.62 | 46.01 | 1,393,805 | +0.48(+1.06%) |
Jul 12, 2012 | 45.16 | 45.75 | 44.92 | 45.53 | 1,387,498 | -0.01(-0.02%) |
Jul 11, 2012 | 45.22 | 45.63 | 44.97 | 45.54 | 1,131,029 | +0.41(+0.90%) |
Jul 10, 2012 | 45.41 | 45.64 | 45.06 | 45.13 | 1,191,093 | -0.27(-0.60%) |
Jul 09, 2012 | 45.60 | 45.86 | 45.28 | 45.40 | 1,210,417 | -0.27(-0.59%) |
Jul 06, 2012 | 46.06 | 46.07 | 45.66 | 45.67 | 1,030,373 | -0.76(-1.64%) |
Jul 05, 2012 | 46.01 | 46.63 | 45.86 | 46.44 | 1,618,890 | +0.34(+0.73%) |
Jul 03, 2012 | 45.65 | 46.10 | 45.61 | 46.10 | 651,490 | +0.35(+0.76%) |
Jul 02, 2012 | 45.35 | 45.78 | 45.06 | 45.75 | 1,929,219 | +0.56(+1.24%) |
Jun 29, 2012 | 44.93 | 45.19 | 44.53 | 45.19 | 2,485,091 | +1.02(+2.32%) |
Jun 28, 2012 | 44.22 | 44.30 | 43.84 | 44.17 | 2,675,030 | -0.35(-0.78%) |
Jun 27, 2012 | 44.56 | 44.56 | 43.94 | 44.51 | 1,109,344 | +0.54(+1.23%) |
Jun 26, 2012 | 44.03 | 44.31 | 43.92 | 43.97 | 1,620,275 | +0.10(+0.22%) |
Jun 25, 2012 | 44.18 | 44.30 | 43.62 | 43.88 | 1,879,129 | -0.73(-1.65%) |
Jun 22, 2012 | 44.65 | 44.83 | 44.44 | 44.61 | 2,379,198 | +0.10(+0.22%) |
Jun 21, 2012 | 45.51 | 45.52 | 44.47 | 44.51 | 1,341,031 | -0.89(-1.96%) |
Jun 20, 2012 | 45.46 | 45.50 | 44.97 | 45.40 | 1,149,106 | -0.12(-0.25%) |
Jun 19, 2012 | 45.42 | 45.69 | 45.09 | 45.52 | 1,591,876 | +0.26(+0.58%) |
Jun 18, 2012 | 45.05 | 45.47 | 45.05 | 45.26 | 1,303,025 | -0.14(-0.32%) |
Jun 15, 2012 | 45.03 | 45.40 | 44.96 | 45.40 | 2,598,722 | +0.55(+1.23%) |
Jun 14, 2012 | 44.83 | 45.05 | 44.66 | 44.85 | 1,834,765 | +0.17(+0.39%) |
Jun 13, 2012 | 44.97 | 45.11 | 44.57 | 44.68 | 1,694,073 | -0.48(-1.07%) |
Jun 12, 2012 | 44.67 | 45.16 | 44.57 | 45.16 | 1,157,246 | +0.65(+1.45%) |
Jun 11, 2012 | 45.50 | 45.57 | 44.50 | 44.51 | 1,284,749 | -0.68(-1.50%) |
Jun 08, 2012 | 45.04 | 45.19 | 44.62 | 45.19 | 1,551,172 | +0.17(+0.39%) |
Jun 07, 2012 | 45.98 | 46.06 | 44.92 | 45.02 | 2,485,533 | -0.52(-1.15%) |
Jun 06, 2012 | 44.30 | 45.54 | 44.09 | 45.54 | 2,795,308 | +1.57(+3.58%) |
Jun 05, 2012 | 43.71 | 44.14 | 43.55 | 43.96 | 1,987,218 | +0.16(+0.37%) |
Jun 04, 2012 | 43.65 | 44.19 | 43.51 | 43.80 | 1,891,189 | +0.22(+0.51%) |
Jun 01, 2012 | 44.28 | 44.59 | 43.56 | 43.58 | 3,116,689 | -1.34(-2.99%) |
May 31, 2012 | 44.62 | 45.17 | 44.46 | 44.92 | 3,278,966 | +0.14(+0.32%) |
May 30, 2012 | 45.74 | 45.78 | 44.78 | 44.78 | 2,144,755 | -1.07(-2.34%) |
May 29, 2012 | 45.67 | 46.04 | 45.46 | 45.85 | 1,832,601 | +0.07(+0.15%) |
May 25, 2012 | 45.87 | 45.98 | 45.67 | 45.78 | 2,047,804 | +0.04(+0.08%) |
May 24, 2012 | 45.10 | 45.74 | 45.03 | 45.74 | 2,045,813 | +0.52(+1.15%) |
May 23, 2012 | 44.50 | 45.27 | 44.28 | 45.22 | 2,135,973 | +0.46(+1.04%) |
May 22, 2012 | 44.81 | 45.25 | 44.56 | 44.76 | 2,316,007 | +0.06(+0.13%) |
May 21, 2012 | 44.14 | 44.73 | 44.12 | 44.70 | 2,142,010 | +0.55(+1.25%) |
May 18, 2012 | 44.51 | 44.72 | 44.09 | 44.15 | 2,631,543 | -0.42(-0.95%) |
May 17, 2012 | 45.16 | 45.28 | 44.57 | 44.57 | 2,614,461 | -0.51(-1.14%) |
May 16, 2012 | 46.18 | 46.29 | 45.03 | 45.08 | 3,870,725 | -1.00(-2.16%) |
May 15, 2012 | 45.64 | 46.48 | 45.50 | 46.08 | 2,544,813 | -0.13(-0.27%) |
May 14, 2012 | 46.23 | 46.45 | 46.03 | 46.21 | 2,874,394 | -0.31(-0.66%) |
May 11, 2012 | 46.19 | 47.00 | 46.03 | 46.51 | 2,274,072 | -0.01(-0.02%) |
May 10, 2012 | 46.47 | 46.80 | 46.18 | 46.52 | 3,537,199 | +0.07(+0.15%) |
May 09, 2012 | 45.99 | 46.76 | 45.94 | 46.46 | 2,966,467 | +0.10(+0.21%) |
May 08, 2012 | 46.37 | 46.70 | 46.10 | 46.36 | 5,130,128 | -0.09(-0.19%) |
May 07, 2012 | 46.76 | 46.80 | 46.40 | 46.45 | 4,367,288 | -0.30(-0.64%) |
May 04, 2012 | 48.30 | 48.30 | 46.68 | 46.75 | 7,039,408 | -2.86(-5.76%) |
May 03, 2012 | 50.01 | 50.21 | 49.35 | 49.61 | 2,731,204 | -0.32(-0.64%) |
May 02, 2012 | 50.13 | 50.14 | 49.73 | 49.92 | 1,688,552 | -0.43(-0.86%) |
May 01, 2012 | 49.94 | 50.82 | 49.83 | 50.36 | 2,621,236 | +0.32(+0.64%) |
Apr 30, 2012 | 49.77 | 50.10 | 49.56 | 50.04 | 1,721,210 | +0.17(+0.35%) |
Apr 27, 2012 | 50.19 | 50.20 | 49.55 | 49.87 | 1,800,640 | -0.34(-0.67%) |
Apr 26, 2012 | 49.39 | 50.21 | 49.00 | 50.20 | 2,637,895 | +0.55(+1.11%) |
Apr 25, 2012 | 49.14 | 49.70 | 48.90 | 49.65 | 2,503,339 | +0.75(+1.54%) |
Apr 24, 2012 | 48.30 | 48.90 | 48.16 | 48.90 | 2,303,161 | +0.60(+1.24%) |
Apr 23, 2012 | 47.42 | 48.30 | 47.41 | 48.30 | 2,786,927 | +0.19(+0.40%) |
Apr 20, 2012 | 47.96 | 48.21 | 47.77 | 48.11 | 2,945,244 | +0.09(+0.18%) |
Apr 19, 2012 | 48.17 | 48.30 | 47.77 | 48.02 | 3,276,097 | +0.83(+1.76%) |
Apr 18, 2012 | 47.09 | 47.38 | 46.91 | 47.19 | 2,393,597 | -0.08(-0.16%) |
Apr 17, 2012 | 47.06 | 47.28 | 46.73 | 47.27 | 1,848,847 | +0.40(+0.85%) |
Apr 16, 2012 | 47.05 | 47.12 | 46.83 | 46.87 | 1,928,159 | +0.06(+0.12%) |
Apr 13, 2012 | 46.82 | 47.25 | 46.79 | 46.81 | 3,006,962 | -0.04(-0.08%) |
Apr 12, 2012 | 46.34 | 46.85 | 46.12 | 46.85 | 1,489,179 | +0.54(+1.17%) |
Apr 11, 2012 | 45.96 | 46.35 | 45.70 | 46.31 | 1,642,813 | +0.68(+1.48%) |
Apr 10, 2012 | 46.34 | 46.41 | 45.63 | 45.64 | 1,651,637 | -0.75(-1.62%) |
Apr 09, 2012 | 46.34 | 46.56 | 46.13 | 46.39 | 2,510,102 | -0.38(-0.81%) |
Apr 05, 2012 | 46.81 | 46.99 | 46.61 | 46.77 | 1,602,315 | -0.23(-0.49%) |
Apr 04, 2012 | 47.20 | 47.42 | 46.84 | 47.00 | 1,722,039 | -0.56(-1.18%) |
Apr 03, 2012 | 47.41 | 47.62 | 47.05 | 47.56 | 1,669,058 | +0.01(+0.02%) |