Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.19 | 47.26 | 46.49 | 46.64 | 1,322,453 | -0.82(-1.72%) |
Sep 27, 2012 | 47.01 | 47.56 | 46.66 | 47.46 | 946,268 | +0.52(+1.11%) |
Sep 26, 2012 | 46.03 | 47.08 | 45.77 | 46.94 | 1,332,259 | +1.05(+2.29%) |
Sep 25, 2012 | 46.51 | 47.08 | 45.76 | 45.89 | 1,091,225 | -0.62(-1.33%) |
Sep 24, 2012 | 45.56 | 46.61 | 45.56 | 46.51 | 917,119 | +0.76(+1.67%) |
Sep 21, 2012 | 46.44 | 46.62 | 45.73 | 45.74 | 1,419,367 | -0.28(-0.60%) |
Sep 20, 2012 | 45.99 | 46.09 | 45.31 | 46.02 | 1,200,773 | -0.27(-0.58%) |
Sep 19, 2012 | 46.09 | 46.69 | 45.74 | 46.29 | 634,767 | +0.09(+0.19%) |
Sep 18, 2012 | 46.35 | 46.48 | 45.92 | 46.20 | 1,058,760 | -0.34(-0.73%) |
Sep 17, 2012 | 46.68 | 47.03 | 46.47 | 46.54 | 871,497 | -0.37(-0.78%) |
Sep 14, 2012 | 45.90 | 47.46 | 45.71 | 46.91 | 1,817,935 | -0.16(-0.33%) |
Sep 13, 2012 | 47.39 | 47.64 | 46.97 | 47.07 | 1,230,479 | -0.42(-0.88%) |
Sep 12, 2012 | 47.02 | 47.64 | 46.49 | 47.48 | 2,096,760 | +0.97(+2.08%) |
Sep 11, 2012 | 46.66 | 47.25 | 46.50 | 46.51 | 969,917 | -0.23(-0.50%) |
Sep 10, 2012 | 46.33 | 46.92 | 46.09 | 46.75 | 1,237,849 | +0.46(+0.99%) |
Sep 07, 2012 | 46.68 | 46.78 | 46.20 | 46.29 | 1,403,099 | -0.36(-0.77%) |
Sep 06, 2012 | 46.17 | 47.12 | 46.16 | 46.65 | 1,480,883 | +0.58(+1.26%) |
Sep 05, 2012 | 47.08 | 47.24 | 46.01 | 46.07 | 1,474,209 | -1.20(-2.54%) |
Sep 04, 2012 | 47.07 | 47.47 | 46.11 | 47.27 | 1,231,420 | +0.27(+0.57%) |
Aug 31, 2012 | 47.34 | 47.53 | 46.43 | 47.00 | 1,296,977 | +0.01(+0.02%) |
Aug 30, 2012 | 47.53 | 47.91 | 46.93 | 46.99 | 1,283,479 | -0.68(-1.43%) |
Aug 29, 2012 | 47.93 | 48.24 | 47.59 | 47.67 | 913,781 | +0.06(+0.13%) |
Aug 27, 2012 | 48.82 | 48.84 | 47.39 | 47.61 | 1,704,142 | -1.13(-2.32%) |
Aug 24, 2012 | 48.91 | 49.02 | 48.48 | 48.74 | 574,193 | -0.14(-0.29%) |
Aug 23, 2012 | 48.76 | 49.04 | 48.41 | 48.88 | 777,483 | +0.04(+0.07%) |
Aug 22, 2012 | 48.75 | 49.10 | 48.60 | 48.84 | 853,755 | +0.10(+0.20%) |
Aug 21, 2012 | 48.64 | 48.80 | 47.99 | 48.75 | 2,264,456 | -0.16(-0.33%) |
Aug 20, 2012 | 49.65 | 49.71 | 48.73 | 48.91 | 925,508 | -0.75(-1.52%) |
Aug 17, 2012 | 49.97 | 50.05 | 49.51 | 49.66 | 820,180 | -0.22(-0.45%) |
Aug 16, 2012 | 50.19 | 50.27 | 49.67 | 49.88 | 769,017 | -0.14(-0.29%) |
Aug 15, 2012 | 49.42 | 50.19 | 49.29 | 50.03 | 1,102,270 | +0.59(+1.20%) |
Aug 14, 2012 | 49.28 | 49.68 | 49.28 | 49.44 | 788,182 | +0.36(+0.73%) |
Aug 13, 2012 | 49.02 | 49.28 | 48.77 | 49.08 | 590,122 | -0.13(-0.27%) |
Aug 10, 2012 | 49.02 | 49.28 | 48.76 | 49.21 | 380,577 | +0.13(+0.26%) |
Aug 09, 2012 | 49.36 | 49.45 | 48.93 | 49.09 | 528,570 | -0.26(-0.53%) |
Aug 08, 2012 | 49.29 | 49.45 | 49.11 | 49.35 | 851,002 | -0.21(-0.42%) |
Aug 07, 2012 | 49.08 | 49.69 | 49.06 | 49.55 | 577,690 | +0.65(+1.34%) |
Aug 06, 2012 | 49.13 | 49.61 | 48.74 | 48.90 | 471,701 | -0.23(-0.47%) |
Aug 03, 2012 | 49.29 | 49.49 | 49.06 | 49.13 | 645,324 | +0.30(+0.61%) |
Aug 02, 2012 | 48.03 | 48.88 | 47.77 | 48.84 | 849,445 | +0.64(+1.32%) |
Aug 01, 2012 | 49.32 | 49.53 | 47.63 | 48.20 | 1,381,064 | -0.99(-2.00%) |
Jul 31, 2012 | 49.30 | 49.90 | 49.00 | 49.19 | 920,035 | -0.09(-0.18%) |
Jul 30, 2012 | 49.45 | 50.51 | 49.10 | 49.27 | 871,891 | -0.21(-0.42%) |
Jul 27, 2012 | 48.85 | 49.95 | 48.85 | 49.48 | 946,059 | +0.83(+1.71%) |
Jul 26, 2012 | 48.46 | 48.97 | 48.29 | 48.65 | 1,521,583 | +0.72(+1.51%) |
Jul 25, 2012 | 47.77 | 48.04 | 47.31 | 47.93 | 1,072,750 | +0.06(+0.13%) |
Jul 24, 2012 | 48.27 | 48.43 | 47.32 | 47.86 | 1,443,969 | -0.52(-1.07%) |
Jul 23, 2012 | 47.76 | 48.56 | 47.39 | 48.38 | 971,506 | -0.25(-0.51%) |
Jul 20, 2012 | 48.85 | 49.39 | 48.35 | 48.63 | 1,385,002 | -0.72(-1.45%) |
Jul 19, 2012 | 49.07 | 49.77 | 48.88 | 49.35 | 1,146,058 | +0.30(+0.60%) |
Jul 18, 2012 | 49.02 | 49.65 | 48.68 | 49.05 | 2,263,318 | -0.25(-0.51%) |
Jul 17, 2012 | 49.18 | 50.29 | 47.67 | 49.30 | 6,842,538 | -2.84(-5.45%) |
Jul 16, 2012 | 52.74 | 52.79 | 52.06 | 52.14 | 1,206,886 | -0.68(-1.29%) |
Jul 13, 2012 | 52.12 | 53.28 | 51.94 | 52.82 | 785,888 | +0.97(+1.86%) |
Jul 12, 2012 | 52.10 | 52.25 | 51.04 | 51.86 | 1,332,657 | -0.42(-0.80%) |
Jul 11, 2012 | 52.46 | 52.62 | 51.73 | 52.28 | 1,023,981 | -0.25(-0.48%) |
Jul 10, 2012 | 53.70 | 53.81 | 52.18 | 52.53 | 1,060,392 | -0.80(-1.49%) |
Jul 09, 2012 | 52.51 | 53.57 | 52.32 | 53.32 | 881,396 | +0.82(+1.57%) |
Jul 06, 2012 | 53.00 | 53.32 | 52.23 | 52.50 | 574,735 | -1.01(-1.89%) |
Jul 05, 2012 | 52.48 | 53.71 | 52.48 | 53.51 | 754,461 | +0.77(+1.46%) |
Jul 03, 2012 | 52.74 | 52.94 | 52.36 | 52.74 | 381,357 | -0.12(-0.22%) |