Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.57 | 45.69 | 45.00 | 45.15 | 13,289,273 | -0.74(-1.61%) |
Sep 27, 2012 | 45.18 | 46.03 | 45.09 | 45.88 | 11,736,709 | +0.85(+1.88%) |
Sep 26, 2012 | 45.28 | 45.77 | 44.86 | 45.04 | 14,954,906 | -0.30(-0.65%) |
Sep 25, 2012 | 46.26 | 46.51 | 45.30 | 45.33 | 18,303,470 | -0.68(-1.47%) |
Sep 24, 2012 | 45.89 | 46.18 | 45.56 | 46.01 | 15,644,904 | -0.43(-0.93%) |
Sep 21, 2012 | 46.82 | 46.94 | 46.42 | 46.44 | 25,755,370 | -0.06(-0.13%) |
Sep 20, 2012 | 46.72 | 46.80 | 45.67 | 46.50 | 19,263,188 | -0.53(-1.12%) |
Sep 19, 2012 | 47.00 | 47.30 | 46.62 | 47.03 | 13,840,496 | +0.00(+0.00%) |
Sep 18, 2012 | 46.69 | 47.23 | 46.61 | 47.03 | 11,859,604 | +0.20(+0.42%) |
Sep 17, 2012 | 47.00 | 47.01 | 46.56 | 46.84 | 13,956,472 | -0.05(-0.11%) |
Sep 14, 2012 | 46.37 | 47.18 | 46.30 | 46.89 | 22,100,016 | +0.75(+1.62%) |
Sep 13, 2012 | 45.22 | 46.43 | 45.17 | 46.14 | 19,325,452 | +1.02(+2.25%) |
Sep 12, 2012 | 45.02 | 45.26 | 44.78 | 45.12 | 12,003,710 | +0.43(+0.96%) |
Sep 11, 2012 | 44.31 | 44.92 | 44.30 | 44.69 | 12,941,179 | +0.40(+0.91%) |
Sep 10, 2012 | 44.80 | 45.29 | 44.18 | 44.29 | 16,757,740 | -0.46(-1.03%) |
Sep 07, 2012 | 45.17 | 45.50 | 44.72 | 44.75 | 16,309,978 | -0.50(-1.10%) |
Sep 06, 2012 | 44.30 | 45.29 | 44.23 | 45.25 | 15,431,545 | +1.40(+3.20%) |
Sep 05, 2012 | 43.87 | 44.00 | 43.56 | 43.85 | 10,567,649 | +0.09(+0.20%) |
Sep 04, 2012 | 44.05 | 44.19 | 43.48 | 43.76 | 13,144,625 | -0.47(-1.06%) |
Aug 31, 2012 | 44.33 | 44.41 | 43.74 | 44.23 | 12,529,901 | +0.19(+0.42%) |
Aug 30, 2012 | 44.36 | 44.60 | 43.95 | 44.05 | 10,732,878 | -0.65(-1.47%) |
Aug 29, 2012 | 44.61 | 44.95 | 44.46 | 44.70 | 10,491,288 | -0.19(-0.42%) |
Aug 27, 2012 | 45.01 | 45.06 | 44.64 | 44.89 | 7,752,657 | -0.04(-0.10%) |
Aug 24, 2012 | 44.61 | 45.06 | 44.44 | 44.93 | 8,896,552 | +0.28(+0.62%) |
Aug 23, 2012 | 44.65 | 44.86 | 44.44 | 44.65 | 7,591,419 | -0.09(-0.20%) |
Aug 22, 2012 | 44.73 | 44.96 | 44.37 | 44.74 | 10,017,966 | +0.06(+0.15%) |
Aug 21, 2012 | 45.20 | 45.55 | 44.33 | 44.68 | 17,313,648 | -0.52(-1.15%) |
Aug 20, 2012 | 45.41 | 45.55 | 44.87 | 45.20 | 10,593,294 | -0.35(-0.77%) |
Aug 17, 2012 | 45.27 | 45.59 | 45.02 | 45.55 | 18,346,844 | +0.52(+1.15%) |
Aug 16, 2012 | 45.12 | 45.34 | 44.99 | 45.03 | 13,127,822 | +0.04(+0.08%) |
Aug 15, 2012 | 44.77 | 45.19 | 44.56 | 45.00 | 11,071,520 | +0.09(+0.21%) |
Aug 14, 2012 | 44.92 | 45.41 | 44.74 | 44.90 | 14,215,864 | +0.21(+0.47%) |
Aug 13, 2012 | 44.35 | 44.76 | 44.22 | 44.69 | 14,659,302 | +0.08(+0.19%) |
Aug 10, 2012 | 44.41 | 44.66 | 44.16 | 44.61 | 7,681,714 | -0.01(-0.03%) |
Aug 09, 2012 | 44.28 | 44.62 | 44.10 | 44.62 | 9,757,352 | +0.40(+0.89%) |
Aug 08, 2012 | 44.07 | 44.30 | 43.89 | 44.23 | 9,092,634 | +0.08(+0.18%) |
Aug 07, 2012 | 43.42 | 44.19 | 43.35 | 44.15 | 14,093,764 | +0.87(+2.01%) |
Aug 06, 2012 | 43.48 | 43.54 | 43.19 | 43.28 | 9,974,104 | -0.08(-0.18%) |
Aug 03, 2012 | 43.12 | 43.43 | 42.69 | 43.35 | 13,676,800 | +0.98(+2.31%) |
Aug 02, 2012 | 42.27 | 42.97 | 41.86 | 42.38 | 13,697,692 | -0.46(-1.08%) |
Aug 01, 2012 | 43.25 | 43.30 | 42.51 | 42.84 | 11,619,157 | -0.12(-0.27%) |
Jul 31, 2012 | 42.60 | 43.32 | 42.57 | 42.95 | 16,949,240 | +0.38(+0.90%) |
Jul 30, 2012 | 42.63 | 43.08 | 42.43 | 42.57 | 11,027,790 | -0.14(-0.32%) |
Jul 27, 2012 | 42.33 | 42.84 | 41.97 | 42.71 | 16,749,214 | +0.81(+1.94%) |
Jul 26, 2012 | 41.77 | 42.30 | 41.56 | 41.89 | 15,125,580 | +0.67(+1.62%) |
Jul 25, 2012 | 40.80 | 41.53 | 40.59 | 41.22 | 15,270,573 | +0.36(+0.87%) |
Jul 24, 2012 | 41.33 | 41.38 | 40.52 | 40.87 | 12,180,367 | -0.38(-0.93%) |
Jul 23, 2012 | 40.68 | 41.50 | 40.35 | 41.25 | 16,667,514 | -0.26(-0.62%) |
Jul 20, 2012 | 41.88 | 42.17 | 41.48 | 41.51 | 17,545,630 | -0.54(-1.29%) |
Jul 19, 2012 | 42.35 | 42.38 | 41.37 | 42.06 | 36,180,704 | +1.72(+4.26%) |
Jul 18, 2012 | 39.27 | 40.76 | 39.26 | 40.34 | 30,200,460 | +1.14(+2.92%) |
Jul 17, 2012 | 39.30 | 39.82 | 38.21 | 39.19 | 22,138,504 | +0.07(+0.18%) |
Jul 16, 2012 | 39.77 | 39.82 | 38.83 | 39.12 | 16,130,735 | -0.45(-1.13%) |
Jul 13, 2012 | 38.60 | 39.72 | 38.59 | 39.57 | 14,068,939 | +0.90(+2.33%) |
Jul 12, 2012 | 38.75 | 39.14 | 38.22 | 38.67 | 16,236,389 | -0.46(-1.18%) |
Jul 11, 2012 | 39.56 | 39.69 | 38.59 | 39.13 | 20,374,148 | -0.58(-1.45%) |
Jul 10, 2012 | 39.94 | 40.20 | 39.44 | 39.71 | 13,995,222 | -0.11(-0.27%) |
Jul 09, 2012 | 39.86 | 40.30 | 39.53 | 39.81 | 10,845,707 | +0.01(+0.02%) |
Jul 06, 2012 | 40.21 | 40.47 | 39.46 | 39.81 | 11,830,551 | -0.68(-1.67%) |
Jul 05, 2012 | 40.50 | 40.79 | 40.14 | 40.48 | 14,373,424 | -0.01(-0.02%) |
Jul 03, 2012 | 40.25 | 40.70 | 40.12 | 40.49 | 10,530,396 | +0.43(+1.07%) |