Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 48.28 | 48.84 | 48.00 | 48.69 | 1,545,560 | +0.09(+0.19%) |
Sep 27, 2012 | 47.97 | 48.76 | 47.85 | 48.60 | 1,907,819 | +0.80(+1.67%) |
Sep 26, 2012 | 47.65 | 47.87 | 47.26 | 47.80 | 1,967,319 | -0.02(-0.04%) |
Sep 25, 2012 | 47.57 | 48.05 | 47.27 | 47.82 | 2,133,940 | +0.44(+0.93%) |
Sep 24, 2012 | 47.38 | 47.69 | 47.22 | 47.38 | 1,039,674 | -0.22(-0.46%) |
Sep 21, 2012 | 47.37 | 48.01 | 47.37 | 47.60 | 2,107,500 | +0.31(+0.66%) |
Sep 20, 2012 | 47.20 | 47.38 | 46.97 | 47.29 | 1,052,543 | +0.04(+0.09%) |
Sep 19, 2012 | 47.02 | 47.39 | 46.82 | 47.25 | 2,089,052 | +0.41(+0.88%) |
Sep 18, 2012 | 47.04 | 47.11 | 46.74 | 46.84 | 4,801,037 | -0.16(-0.34%) |
Sep 17, 2012 | 47.66 | 47.78 | 46.84 | 47.00 | 1,822,981 | -0.78(-1.63%) |
Sep 14, 2012 | 48.09 | 48.23 | 47.48 | 47.78 | 1,809,732 | -0.23(-0.47%) |
Sep 13, 2012 | 47.55 | 48.55 | 47.30 | 48.01 | 2,233,192 | +0.59(+1.23%) |
Sep 12, 2012 | 47.49 | 47.77 | 47.10 | 47.42 | 1,508,716 | +0.17(+0.36%) |
Sep 11, 2012 | 47.87 | 48.63 | 47.12 | 47.25 | 2,297,929 | -0.65(-1.36%) |
Sep 10, 2012 | 48.74 | 48.88 | 47.84 | 47.90 | 1,610,649 | -1.03(-2.11%) |
Sep 07, 2012 | 49.13 | 49.32 | 48.85 | 48.93 | 1,269,884 | -0.08(-0.16%) |
Sep 06, 2012 | 48.55 | 49.40 | 48.55 | 49.01 | 1,796,737 | +0.72(+1.49%) |
Sep 05, 2012 | 47.95 | 48.29 | 47.69 | 48.29 | 1,872,281 | +0.19(+0.40%) |
Sep 04, 2012 | 47.70 | 48.25 | 47.69 | 48.10 | 1,444,893 | +0.42(+0.88%) |
Aug 31, 2012 | 47.50 | 47.89 | 46.92 | 47.68 | 983,446 | +0.48(+1.02%) |
Aug 30, 2012 | 47.22 | 47.50 | 46.90 | 47.20 | 795,918 | -0.23(-0.48%) |
Aug 29, 2012 | 47.35 | 47.49 | 46.95 | 47.43 | 1,198,410 | +0.21(+0.44%) |
Aug 27, 2012 | 47.71 | 47.82 | 47.04 | 47.22 | 1,889,005 | -0.28(-0.59%) |
Aug 24, 2012 | 47.40 | 47.61 | 47.06 | 47.50 | 2,242,016 | -0.04(-0.08%) |
Aug 23, 2012 | 47.78 | 48.04 | 47.41 | 47.54 | 1,199,991 | -0.31(-0.65%) |
Aug 22, 2012 | 47.48 | 48.00 | 47.39 | 47.85 | 1,580,672 | +0.36(+0.76%) |
Aug 21, 2012 | 47.75 | 48.08 | 47.42 | 47.49 | 1,912,581 | -0.24(-0.50%) |
Aug 20, 2012 | 48.16 | 48.34 | 47.53 | 47.73 | 1,648,142 | -0.43(-0.89%) |
Aug 17, 2012 | 47.91 | 48.48 | 47.59 | 48.16 | 2,051,157 | +0.40(+0.84%) |
Aug 16, 2012 | 47.79 | 48.03 | 47.56 | 47.76 | 2,310,932 | +0.07(+0.15%) |
Aug 15, 2012 | 46.73 | 47.76 | 46.52 | 47.69 | 2,134,311 | +0.72(+1.53%) |
Aug 14, 2012 | 47.56 | 47.67 | 46.87 | 46.97 | 1,792,467 | -0.52(-1.09%) |
Aug 13, 2012 | 46.65 | 47.78 | 46.60 | 47.49 | 3,418,807 | +0.73(+1.56%) |
Aug 10, 2012 | 45.54 | 46.82 | 45.32 | 46.76 | 1,726,490 | +0.16(+0.34%) |
Aug 09, 2012 | 46.35 | 46.77 | 46.29 | 46.60 | 1,207,523 | +0.10(+0.22%) |
Aug 08, 2012 | 45.83 | 46.58 | 45.79 | 46.50 | 1,456,985 | +0.66(+1.44%) |
Aug 07, 2012 | 45.98 | 46.16 | 45.75 | 45.84 | 1,330,102 | -0.03(-0.07%) |
Aug 06, 2012 | 45.83 | 46.15 | 45.73 | 45.87 | 1,109,104 | +0.22(+0.48%) |
Aug 03, 2012 | 45.74 | 46.03 | 45.49 | 45.65 | 1,590,511 | +0.54(+1.20%) |
Aug 02, 2012 | 44.62 | 45.20 | 44.30 | 45.11 | 2,259,329 | +0.11(+0.24%) |
Aug 01, 2012 | 44.69 | 45.55 | 44.29 | 45.00 | 2,412,363 | +0.58(+1.31%) |
Jul 31, 2012 | 45.18 | 45.29 | 44.25 | 44.42 | 2,909,600 | -1.09(-2.40%) |
Jul 30, 2012 | 45.52 | 46.13 | 45.30 | 45.51 | 2,269,136 | +0.09(+0.20%) |
Jul 27, 2012 | 42.94 | 45.91 | 42.34 | 45.42 | 4,439,481 | +2.79(+6.54%) |
Jul 26, 2012 | 42.15 | 43.07 | 42.01 | 42.63 | 3,847,005 | +1.19(+2.87%) |
Jul 25, 2012 | 41.83 | 42.16 | 41.34 | 41.44 | 3,334,861 | -0.34(-0.81%) |
Jul 24, 2012 | 42.07 | 42.10 | 41.28 | 41.78 | 3,631,271 | -0.36(-0.85%) |
Jul 23, 2012 | 42.08 | 42.28 | 40.99 | 42.14 | 3,479,925 | -1.05(-2.43%) |
Jul 20, 2012 | 43.99 | 43.99 | 43.14 | 43.19 | 2,976,398 | -0.81(-1.84%) |
Jul 19, 2012 | 43.92 | 44.20 | 43.83 | 44.00 | 1,669,836 | +0.19(+0.43%) |
Jul 18, 2012 | 43.36 | 44.13 | 43.36 | 43.81 | 1,786,104 | +0.25(+0.57%) |
Jul 17, 2012 | 43.37 | 43.64 | 42.89 | 43.56 | 1,263,644 | +0.31(+0.72%) |
Jul 16, 2012 | 42.95 | 43.65 | 42.82 | 43.25 | 1,332,776 | +0.08(+0.19%) |
Jul 13, 2012 | 42.54 | 43.26 | 42.54 | 43.17 | 784,737 | +0.64(+1.50%) |
Jul 12, 2012 | 42.60 | 42.80 | 41.85 | 42.53 | 3,170,884 | -0.41(-0.95%) |
Jul 11, 2012 | 43.23 | 43.39 | 42.75 | 42.94 | 1,970,203 | -0.14(-0.32%) |
Jul 10, 2012 | 43.86 | 44.04 | 42.87 | 43.08 | 3,998,073 | -0.35(-0.81%) |
Jul 09, 2012 | 43.82 | 43.95 | 43.14 | 43.43 | 3,679,559 | -0.38(-0.87%) |
Jul 06, 2012 | 44.66 | 44.81 | 43.47 | 43.81 | 2,656,366 | -1.18(-2.62%) |
Jul 05, 2012 | 44.22 | 45.10 | 44.12 | 44.99 | 2,062,403 | +0.70(+1.57%) |
Jul 03, 2012 | 43.44 | 44.35 | 43.34 | 44.29 | 874,232 | +0.91(+2.11%) |