Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.68 | 50.83 | 50.38 | 50.74 | 3,100,340 | -0.02(-0.05%) |
Sep 27, 2012 | 50.37 | 50.88 | 50.06 | 50.76 | 3,518,987 | +0.73(+1.46%) |
Sep 26, 2012 | 49.66 | 50.05 | 49.12 | 50.03 | 5,082,105 | +0.11(+0.22%) |
Sep 25, 2012 | 50.32 | 50.70 | 49.92 | 49.92 | 3,176,782 | -0.30(-0.60%) |
Sep 24, 2012 | 49.90 | 50.30 | 49.75 | 50.23 | 2,181,465 | +0.08(+0.15%) |
Sep 21, 2012 | 50.64 | 50.64 | 50.09 | 50.15 | 2,482,267 | -0.19(-0.37%) |
Sep 20, 2012 | 50.34 | 50.61 | 50.19 | 50.33 | 2,241,219 | -0.54(-1.05%) |
Sep 19, 2012 | 50.56 | 50.95 | 50.44 | 50.87 | 2,294,639 | +0.25(+0.49%) |
Sep 18, 2012 | 50.55 | 50.74 | 50.37 | 50.62 | 1,981,647 | -0.05(-0.09%) |
Sep 17, 2012 | 50.83 | 50.98 | 50.47 | 50.67 | 1,812,091 | -0.34(-0.67%) |
Sep 14, 2012 | 50.75 | 51.52 | 50.69 | 51.01 | 3,483,874 | +0.50(+0.98%) |
Sep 13, 2012 | 49.22 | 50.54 | 49.15 | 50.51 | 5,420,393 | +1.25(+2.54%) |
Sep 12, 2012 | 49.19 | 49.43 | 49.02 | 49.26 | 2,284,936 | +0.19(+0.38%) |
Sep 11, 2012 | 48.95 | 49.29 | 48.95 | 49.08 | 2,037,948 | +0.29(+0.60%) |
Sep 10, 2012 | 49.02 | 49.11 | 48.69 | 48.78 | 2,375,780 | -0.37(-0.76%) |
Sep 07, 2012 | 49.18 | 49.33 | 49.02 | 49.15 | 4,964,776 | +0.40(+0.83%) |
Sep 06, 2012 | 48.32 | 48.91 | 48.32 | 48.75 | 2,885,049 | +0.78(+1.63%) |
Sep 05, 2012 | 47.92 | 48.29 | 47.85 | 47.97 | 2,152,017 | +0.09(+0.18%) |
Sep 04, 2012 | 47.93 | 48.11 | 47.60 | 47.88 | 3,104,763 | +0.26(+0.54%) |
Aug 31, 2012 | 47.74 | 48.12 | 47.50 | 47.63 | 3,759,023 | +0.07(+0.15%) |
Aug 30, 2012 | 47.47 | 47.60 | 47.10 | 47.56 | 2,784,035 | -0.13(-0.28%) |
Aug 29, 2012 | 48.09 | 48.16 | 47.69 | 47.69 | 2,049,555 | -0.40(-0.82%) |
Aug 27, 2012 | 48.29 | 48.53 | 48.01 | 48.08 | 2,385,570 | -0.26(-0.53%) |
Aug 24, 2012 | 47.66 | 48.40 | 47.60 | 48.34 | 3,261,780 | +0.33(+0.68%) |
Aug 23, 2012 | 48.14 | 48.24 | 47.73 | 48.01 | 1,826,257 | -0.33(-0.67%) |
Aug 22, 2012 | 48.12 | 48.36 | 47.71 | 48.34 | 2,495,610 | +0.07(+0.14%) |
Aug 21, 2012 | 48.92 | 49.21 | 48.05 | 48.27 | 2,326,016 | -0.44(-0.91%) |
Aug 20, 2012 | 48.76 | 48.95 | 48.67 | 48.71 | 1,275,238 | -0.21(-0.43%) |
Aug 17, 2012 | 48.84 | 49.10 | 48.62 | 48.92 | 1,935,057 | +0.04(+0.08%) |
Aug 16, 2012 | 48.84 | 49.09 | 48.63 | 48.88 | 1,815,772 | +0.09(+0.17%) |
Aug 15, 2012 | 48.36 | 48.87 | 48.03 | 48.80 | 3,143,307 | +0.42(+0.87%) |
Aug 14, 2012 | 48.54 | 48.66 | 48.32 | 48.38 | 3,327,806 | +0.12(+0.26%) |
Aug 13, 2012 | 48.84 | 48.86 | 48.20 | 48.25 | 1,748,833 | -0.68(-1.38%) |
Aug 10, 2012 | 48.47 | 49.02 | 48.37 | 48.93 | 1,795,466 | +0.23(+0.46%) |
Aug 09, 2012 | 48.83 | 49.12 | 48.57 | 48.70 | 1,749,893 | -0.06(-0.13%) |
Aug 08, 2012 | 48.74 | 49.02 | 48.55 | 48.77 | 1,841,801 | -0.07(-0.14%) |
Aug 07, 2012 | 49.23 | 49.35 | 48.80 | 48.84 | 2,372,195 | -0.05(-0.11%) |
Aug 06, 2012 | 49.29 | 49.52 | 48.86 | 48.89 | 2,517,296 | -0.22(-0.44%) |
Aug 03, 2012 | 49.20 | 49.39 | 48.98 | 49.11 | 2,409,153 | +0.92(+1.90%) |
Aug 02, 2012 | 47.60 | 48.30 | 47.60 | 48.19 | 3,016,271 | +0.19(+0.39%) |
Aug 01, 2012 | 48.39 | 48.65 | 47.98 | 48.01 | 3,285,072 | -0.21(-0.43%) |
Jul 31, 2012 | 49.06 | 49.32 | 48.17 | 48.22 | 3,615,412 | -0.74(-1.52%) |
Jul 30, 2012 | 49.18 | 49.50 | 48.85 | 48.96 | 3,241,766 | -0.22(-0.44%) |
Jul 27, 2012 | 48.62 | 49.40 | 48.26 | 49.18 | 3,033,519 | +0.99(+2.04%) |
Jul 26, 2012 | 47.75 | 48.27 | 47.69 | 48.19 | 2,784,802 | +1.33(+2.83%) |
Jul 25, 2012 | 47.44 | 47.48 | 46.77 | 46.87 | 2,960,439 | -0.22(-0.46%) |
Jul 24, 2012 | 47.76 | 47.76 | 46.69 | 47.08 | 2,716,608 | -0.57(-1.19%) |
Jul 23, 2012 | 47.23 | 47.84 | 47.08 | 47.65 | 3,204,987 | -0.74(-1.54%) |
Jul 20, 2012 | 48.22 | 48.49 | 48.22 | 48.39 | 2,960,950 | -0.24(-0.49%) |
Jul 19, 2012 | 48.94 | 48.95 | 48.28 | 48.63 | 3,273,369 | -0.36(-0.74%) |
Jul 18, 2012 | 49.03 | 49.54 | 48.89 | 49.00 | 2,327,225 | -0.47(-0.96%) |
Jul 17, 2012 | 49.16 | 49.53 | 48.61 | 49.47 | 4,007,127 | +0.61(+1.25%) |
Jul 16, 2012 | 48.01 | 48.91 | 47.88 | 48.86 | 2,524,733 | +0.77(+1.60%) |
Jul 13, 2012 | 47.64 | 48.28 | 47.64 | 48.09 | 3,053,278 | +0.80(+1.69%) |
Jul 12, 2012 | 47.28 | 47.56 | 46.75 | 47.29 | 4,775,783 | -0.60(-1.25%) |
Jul 11, 2012 | 47.63 | 47.95 | 47.44 | 47.89 | 2,475,821 | +0.29(+0.62%) |
Jul 10, 2012 | 48.11 | 48.24 | 47.42 | 47.60 | 3,453,702 | +0.02(+0.05%) |
Jul 09, 2012 | 47.01 | 47.63 | 47.01 | 47.57 | 2,179,663 | +0.40(+0.84%) |
Jul 06, 2012 | 47.08 | 47.28 | 46.99 | 47.18 | 2,691,519 | -0.36(-0.75%) |
Jul 05, 2012 | 48.25 | 48.25 | 47.36 | 47.53 | 3,006,008 | -0.80(-1.65%) |
Jul 03, 2012 | 47.85 | 49.07 | 47.70 | 48.33 | 3,222,831 | +0.44(+0.92%) |