Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.58 | 46.80 | 46.19 | 46.70 | 837,703 | +0.08(+0.16%) |
Sep 27, 2012 | 46.18 | 46.74 | 46.04 | 46.63 | 541,783 | +0.67(+1.47%) |
Sep 26, 2012 | 46.87 | 46.87 | 45.85 | 45.95 | 1,891,380 | -0.66(-1.41%) |
Sep 25, 2012 | 47.06 | 47.37 | 46.52 | 46.61 | 817,333 | -0.23(-0.48%) |
Sep 24, 2012 | 47.12 | 47.12 | 46.71 | 46.84 | 898,869 | -0.57(-1.20%) |
Sep 21, 2012 | 47.34 | 47.57 | 47.24 | 47.41 | 963,595 | +0.26(+0.56%) |
Sep 20, 2012 | 46.96 | 47.19 | 46.83 | 47.14 | 710,585 | +0.11(+0.23%) |
Sep 19, 2012 | 47.36 | 47.42 | 46.79 | 47.03 | 1,558,740 | -0.21(-0.45%) |
Sep 18, 2012 | 46.84 | 47.29 | 46.81 | 47.25 | 2,083,490 | +0.36(+0.77%) |
Sep 17, 2012 | 46.39 | 46.89 | 46.25 | 46.89 | 898,903 | +0.46(+0.98%) |
Sep 14, 2012 | 46.18 | 46.63 | 46.04 | 46.43 | 3,865,288 | +0.42(+0.91%) |
Sep 13, 2012 | 45.53 | 46.22 | 45.47 | 46.01 | 2,011,550 | +0.37(+0.81%) |
Sep 12, 2012 | 45.84 | 45.87 | 45.42 | 45.64 | 877,546 | -0.00(-0.01%) |
Sep 11, 2012 | 45.76 | 45.79 | 45.58 | 45.65 | 978,307 | -0.11(-0.24%) |
Sep 10, 2012 | 46.12 | 46.14 | 45.67 | 45.75 | 733,911 | -0.38(-0.83%) |
Sep 07, 2012 | 46.32 | 46.35 | 45.88 | 46.14 | 1,797,278 | -0.02(-0.05%) |
Sep 06, 2012 | 45.43 | 46.27 | 45.43 | 46.16 | 1,639,689 | +0.93(+2.05%) |
Sep 05, 2012 | 45.38 | 45.45 | 45.04 | 45.23 | 1,531,094 | -0.11(-0.24%) |
Sep 04, 2012 | 44.79 | 45.49 | 44.47 | 45.34 | 1,995,869 | +0.67(+1.50%) |
Aug 31, 2012 | 44.58 | 44.72 | 44.10 | 44.67 | 1,683,300 | +0.34(+0.77%) |
Aug 30, 2012 | 44.30 | 44.43 | 44.11 | 44.33 | 468,573 | -0.26(-0.57%) |
Aug 29, 2012 | 44.65 | 44.77 | 44.43 | 44.58 | 577,092 | +0.11(+0.24%) |
Aug 27, 2012 | 44.67 | 44.73 | 44.28 | 44.48 | 1,016,468 | -0.07(-0.15%) |
Aug 24, 2012 | 43.93 | 44.62 | 43.89 | 44.55 | 1,518,036 | +0.60(+1.37%) |
Aug 23, 2012 | 43.88 | 44.09 | 43.60 | 43.94 | 831,497 | +0.05(+0.10%) |
Aug 22, 2012 | 43.50 | 44.00 | 43.42 | 43.90 | 853,140 | +0.39(+0.89%) |
Aug 21, 2012 | 43.58 | 43.88 | 43.37 | 43.51 | 1,255,748 | -0.00(-0.01%) |
Aug 20, 2012 | 43.57 | 43.58 | 43.23 | 43.51 | 1,014,902 | -0.10(-0.23%) |
Aug 17, 2012 | 43.76 | 43.81 | 43.24 | 43.61 | 1,094,444 | -0.18(-0.41%) |
Aug 16, 2012 | 44.08 | 44.08 | 43.57 | 43.79 | 1,408,314 | -0.37(-0.84%) |
Aug 15, 2012 | 43.79 | 44.21 | 43.76 | 44.16 | 919,548 | +0.37(+0.85%) |
Aug 14, 2012 | 43.89 | 43.89 | 43.55 | 43.79 | 1,223,776 | +0.37(+0.86%) |
Aug 13, 2012 | 43.34 | 43.47 | 43.00 | 43.42 | 1,364,304 | -0.10(-0.23%) |
Aug 10, 2012 | 43.25 | 43.58 | 43.25 | 43.52 | 751,750 | +0.02(+0.05%) |
Aug 09, 2012 | 43.46 | 43.71 | 43.33 | 43.50 | 1,350,024 | +0.02(+0.05%) |
Aug 08, 2012 | 43.74 | 43.77 | 43.35 | 43.48 | 1,510,092 | -0.34(-0.78%) |
Aug 07, 2012 | 43.98 | 43.99 | 43.60 | 43.82 | 1,058,634 | +0.11(+0.25%) |
Aug 06, 2012 | 43.61 | 43.90 | 43.41 | 43.71 | 1,973,548 | +0.35(+0.80%) |
Aug 03, 2012 | 43.69 | 43.99 | 43.33 | 43.36 | 1,827,094 | +0.45(+1.05%) |
Aug 02, 2012 | 42.78 | 43.20 | 42.39 | 42.91 | 2,878,780 | -0.09(-0.21%) |
Aug 01, 2012 | 44.10 | 44.24 | 43.00 | 43.00 | 1,387,626 | -0.83(-1.88%) |
Jul 31, 2012 | 44.39 | 44.69 | 43.79 | 43.83 | 1,981,037 | -0.65(-1.46%) |
Jul 30, 2012 | 45.07 | 45.11 | 44.41 | 44.48 | 1,608,960 | -0.97(-2.13%) |
Jul 27, 2012 | 45.06 | 45.45 | 44.47 | 45.45 | 4,495,043 | +1.36(+3.08%) |
Jul 26, 2012 | 43.92 | 44.46 | 43.74 | 44.09 | 3,617,026 | +0.83(+1.91%) |
Jul 25, 2012 | 43.03 | 43.32 | 42.62 | 43.26 | 2,576,338 | +0.84(+1.97%) |
Jul 24, 2012 | 43.13 | 43.13 | 42.26 | 42.43 | 2,231,064 | -0.48(-1.11%) |
Jul 23, 2012 | 43.06 | 43.06 | 42.29 | 42.91 | 2,141,275 | -0.56(-1.29%) |
Jul 20, 2012 | 43.82 | 43.83 | 43.46 | 43.47 | 1,553,259 | -0.46(-1.05%) |
Jul 19, 2012 | 44.26 | 44.35 | 43.70 | 43.93 | 1,748,532 | -0.21(-0.47%) |
Jul 18, 2012 | 43.87 | 44.34 | 43.81 | 44.14 | 1,810,946 | +0.20(+0.45%) |
Jul 17, 2012 | 43.67 | 44.03 | 43.25 | 43.94 | 1,317,109 | +0.50(+1.15%) |
Jul 16, 2012 | 43.31 | 43.56 | 43.02 | 43.44 | 1,631,504 | +0.29(+0.67%) |
Jul 13, 2012 | 42.82 | 43.23 | 42.82 | 43.15 | 659,705 | +0.37(+0.86%) |
Jul 12, 2012 | 42.19 | 42.91 | 41.74 | 42.79 | 1,324,348 | +0.38(+0.90%) |
Jul 11, 2012 | 42.85 | 42.85 | 42.10 | 42.41 | 2,282,762 | -0.51(-1.19%) |
Jul 10, 2012 | 43.84 | 43.88 | 42.80 | 42.92 | 1,593,527 | -0.66(-1.51%) |
Jul 09, 2012 | 43.35 | 43.62 | 43.22 | 43.58 | 541,590 | +0.25(+0.58%) |
Jul 06, 2012 | 43.60 | 43.71 | 43.15 | 43.32 | 1,997,832 | -0.41(-0.93%) |
Jul 05, 2012 | 43.89 | 43.90 | 43.60 | 43.73 | 825,503 | -0.18(-0.41%) |
Jul 03, 2012 | 43.62 | 43.98 | 43.47 | 43.91 | 1,360,396 | +0.34(+0.79%) |