Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 51.61 | 51.73 | 51.25 | 51.48 | 6,802,611 | -0.30(-0.57%) |
Sep 27, 2012 | 51.32 | 51.97 | 51.18 | 51.78 | 5,391,696 | +0.63(+1.23%) |
Sep 26, 2012 | 51.62 | 51.80 | 50.98 | 51.15 | 8,142,337 | -0.59(-1.14%) |
Sep 25, 2012 | 52.08 | 52.58 | 51.74 | 51.74 | 7,536,779 | -0.37(-0.72%) |
Sep 24, 2012 | 51.87 | 52.24 | 51.81 | 52.11 | 6,243,351 | +0.18(+0.34%) |
Sep 21, 2012 | 52.13 | 52.57 | 51.92 | 51.93 | 13,436,538 | +0.08(+0.15%) |
Sep 20, 2012 | 51.63 | 52.10 | 51.63 | 51.86 | 8,734,137 | -0.04(-0.08%) |
Sep 19, 2012 | 50.99 | 52.14 | 50.99 | 51.89 | 7,943,819 | +0.79(+1.54%) |
Sep 18, 2012 | 51.23 | 51.32 | 50.98 | 51.11 | 7,210,941 | -0.25(-0.48%) |
Sep 17, 2012 | 51.52 | 51.63 | 51.17 | 51.35 | 7,974,708 | -0.20(-0.38%) |
Sep 14, 2012 | 51.65 | 51.94 | 51.37 | 51.55 | 9,655,865 | -0.25(-0.48%) |
Sep 13, 2012 | 50.94 | 51.87 | 50.94 | 51.80 | 11,357,382 | +0.89(+1.74%) |
Sep 12, 2012 | 50.81 | 51.00 | 50.49 | 50.91 | 7,210,318 | +0.14(+0.27%) |
Sep 11, 2012 | 50.68 | 50.88 | 50.64 | 50.77 | 6,734,560 | +0.04(+0.08%) |
Sep 10, 2012 | 50.82 | 51.01 | 50.69 | 50.73 | 7,595,297 | -0.22(-0.43%) |
Sep 07, 2012 | 51.08 | 51.21 | 50.87 | 50.95 | 9,062,082 | -0.12(-0.23%) |
Sep 06, 2012 | 49.93 | 51.08 | 49.87 | 51.07 | 10,281,823 | +1.05(+2.11%) |
Sep 05, 2012 | 49.37 | 50.46 | 49.32 | 50.01 | 16,948,226 | +1.11(+2.28%) |
Sep 04, 2012 | 48.76 | 49.07 | 48.48 | 48.90 | 7,097,151 | +0.19(+0.38%) |
Aug 31, 2012 | 48.88 | 49.14 | 48.65 | 48.71 | 6,329,452 | +0.05(+0.10%) |
Aug 30, 2012 | 48.96 | 49.02 | 48.62 | 48.66 | 6,801,654 | -0.61(-1.24%) |
Aug 29, 2012 | 48.88 | 49.40 | 48.83 | 49.28 | 7,804,354 | +0.40(+0.83%) |
Aug 27, 2012 | 48.73 | 49.09 | 48.65 | 48.87 | 6,325,380 | +0.07(+0.14%) |
Aug 24, 2012 | 48.33 | 48.85 | 48.26 | 48.80 | 5,883,524 | +0.38(+0.79%) |
Aug 23, 2012 | 48.85 | 48.90 | 48.28 | 48.42 | 5,512,483 | -0.48(-0.99%) |
Aug 22, 2012 | 48.84 | 49.38 | 48.74 | 48.90 | 6,864,235 | +0.02(+0.04%) |
Aug 21, 2012 | 49.64 | 49.71 | 48.75 | 48.88 | 7,802,393 | -0.80(-1.61%) |
Aug 20, 2012 | 49.55 | 49.82 | 49.38 | 49.68 | 7,044,693 | -0.01(-0.02%) |
Aug 17, 2012 | 49.58 | 49.78 | 49.49 | 49.69 | 6,453,249 | +0.21(+0.42%) |
Aug 16, 2012 | 49.23 | 49.65 | 49.04 | 49.48 | 8,414,204 | +0.35(+0.72%) |
Aug 15, 2012 | 48.89 | 49.21 | 48.89 | 49.13 | 4,962,875 | +0.20(+0.40%) |
Aug 14, 2012 | 49.17 | 49.38 | 48.77 | 48.93 | 6,464,619 | -0.17(-0.34%) |
Aug 13, 2012 | 48.77 | 49.22 | 48.70 | 49.10 | 4,950,599 | +0.21(+0.42%) |
Aug 10, 2012 | 49.14 | 49.16 | 48.57 | 48.89 | 7,565,205 | -0.31(-0.62%) |
Aug 09, 2012 | 49.51 | 49.70 | 49.09 | 49.20 | 10,592,173 | -0.52(-1.05%) |
Aug 08, 2012 | 48.61 | 49.88 | 48.30 | 49.72 | 14,953,341 | +0.67(+1.37%) |
Aug 07, 2012 | 49.25 | 49.54 | 48.96 | 49.05 | 13,867,173 | +0.16(+0.32%) |
Aug 06, 2012 | 49.21 | 49.24 | 48.89 | 48.89 | 6,451,903 | -0.12(-0.24%) |
Aug 03, 2012 | 49.05 | 49.11 | 48.61 | 49.01 | 8,314,841 | +0.78(+1.61%) |
Aug 02, 2012 | 47.86 | 48.24 | 47.39 | 48.23 | 9,706,481 | +0.16(+0.33%) |
Aug 01, 2012 | 48.58 | 48.77 | 47.98 | 48.07 | 6,885,333 | -0.32(-0.65%) |
Jul 31, 2012 | 49.02 | 49.09 | 48.34 | 48.39 | 10,666,060 | -0.65(-1.33%) |
Jul 30, 2012 | 49.19 | 49.37 | 48.89 | 49.04 | 9,028,519 | -0.13(-0.27%) |
Jul 27, 2012 | 49.13 | 49.77 | 48.93 | 49.17 | 16,426,106 | +0.22(+0.45%) |
Jul 26, 2012 | 48.31 | 49.10 | 48.31 | 48.95 | 10,659,970 | +1.39(+2.92%) |
Jul 25, 2012 | 47.59 | 47.90 | 47.28 | 47.56 | 7,143,077 | +0.14(+0.29%) |
Jul 24, 2012 | 47.30 | 47.59 | 46.96 | 47.42 | 9,094,061 | +0.18(+0.38%) |
Jul 23, 2012 | 47.04 | 47.33 | 46.70 | 47.25 | 8,462,400 | -0.60(-1.26%) |
Jul 20, 2012 | 47.86 | 48.20 | 47.76 | 47.85 | 8,614,407 | -0.39(-0.82%) |
Jul 19, 2012 | 48.64 | 48.86 | 47.99 | 48.24 | 9,475,511 | -0.35(-0.73%) |
Jul 18, 2012 | 48.39 | 48.91 | 48.21 | 48.60 | 7,796,600 | +0.00(+0.00%) |
Jul 17, 2012 | 47.70 | 49.16 | 47.66 | 48.60 | 16,156,307 | +1.47(+3.11%) |
Jul 16, 2012 | 47.23 | 47.38 | 46.96 | 47.13 | 5,763,223 | -0.32(-0.68%) |
Jul 13, 2012 | 46.68 | 47.65 | 46.66 | 47.45 | 7,298,865 | +0.77(+1.65%) |
Jul 12, 2012 | 46.66 | 47.07 | 46.13 | 46.69 | 8,399,009 | +0.14(+0.30%) |
Jul 11, 2012 | 46.72 | 46.86 | 46.25 | 46.55 | 6,601,873 | -0.09(-0.19%) |
Jul 10, 2012 | 47.43 | 47.64 | 46.46 | 46.64 | 8,923,869 | -0.63(-1.33%) |
Jul 09, 2012 | 47.33 | 47.44 | 47.03 | 47.27 | 5,683,930 | -0.04(-0.08%) |
Jul 06, 2012 | 47.04 | 47.44 | 46.97 | 47.31 | 5,710,308 | -0.07(-0.15%) |
Jul 05, 2012 | 47.54 | 47.81 | 47.10 | 47.37 | 7,890,726 | -0.47(-0.99%) |
Jul 03, 2012 | 47.93 | 48.01 | 47.68 | 47.85 | 3,108,619 | -0.13(-0.27%) |