Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.02 | 45.04 | 44.62 | 44.70 | 4,948,092 | -0.52(-1.14%) |
Sep 27, 2012 | 45.14 | 45.53 | 44.91 | 45.21 | 3,810,001 | +0.23(+0.50%) |
Sep 26, 2012 | 45.77 | 45.87 | 44.94 | 44.99 | 7,288,659 | -0.73(-1.60%) |
Sep 25, 2012 | 46.50 | 46.83 | 45.72 | 45.72 | 4,728,188 | -0.74(-1.60%) |
Sep 24, 2012 | 46.37 | 46.74 | 46.29 | 46.46 | 2,951,373 | -0.18(-0.39%) |
Sep 21, 2012 | 47.05 | 47.12 | 46.64 | 46.64 | 6,339,325 | +0.08(+0.17%) |
Sep 20, 2012 | 46.50 | 46.67 | 46.11 | 46.57 | 3,961,445 | -0.30(-0.63%) |
Sep 19, 2012 | 46.52 | 47.10 | 46.38 | 46.86 | 4,754,682 | +0.35(+0.75%) |
Sep 18, 2012 | 46.51 | 46.85 | 46.33 | 46.52 | 3,423,617 | +0.01(+0.02%) |
Sep 17, 2012 | 47.09 | 47.28 | 46.36 | 46.51 | 3,405,615 | -0.79(-1.68%) |
Sep 14, 2012 | 46.64 | 47.49 | 45.99 | 47.30 | 6,029,065 | +0.74(+1.58%) |
Sep 13, 2012 | 45.35 | 46.69 | 45.09 | 46.57 | 5,776,097 | +1.13(+2.48%) |
Sep 12, 2012 | 45.45 | 45.77 | 45.30 | 45.44 | 3,048,066 | +0.13(+0.30%) |
Sep 11, 2012 | 45.36 | 45.60 | 45.19 | 45.31 | 3,213,430 | +0.06(+0.13%) |
Sep 10, 2012 | 45.45 | 45.91 | 45.23 | 45.25 | 3,926,496 | +0.06(+0.13%) |
Sep 07, 2012 | 44.83 | 45.33 | 44.69 | 45.19 | 3,597,685 | +0.56(+1.25%) |
Sep 06, 2012 | 43.90 | 44.72 | 43.87 | 44.63 | 4,830,024 | +0.83(+1.89%) |
Sep 05, 2012 | 44.07 | 44.25 | 43.80 | 43.80 | 1,809,235 | -0.35(-0.80%) |
Sep 04, 2012 | 43.94 | 44.30 | 43.78 | 44.16 | 2,034,570 | +0.13(+0.29%) |
Aug 31, 2012 | 44.13 | 44.44 | 43.88 | 44.03 | 2,135,936 | +0.09(+0.19%) |
Aug 30, 2012 | 43.99 | 44.10 | 43.67 | 43.95 | 1,662,458 | -0.38(-0.85%) |
Aug 29, 2012 | 44.02 | 44.50 | 44.02 | 44.32 | 1,777,504 | +0.40(+0.90%) |
Aug 27, 2012 | 44.16 | 44.42 | 43.92 | 43.92 | 3,340,176 | -0.03(-0.06%) |
Aug 24, 2012 | 43.66 | 44.19 | 43.66 | 43.95 | 1,927,311 | +0.16(+0.36%) |
Aug 23, 2012 | 44.00 | 44.05 | 43.70 | 43.80 | 2,616,298 | -0.23(-0.53%) |
Aug 22, 2012 | 43.89 | 44.40 | 43.70 | 44.03 | 2,908,648 | -0.03(-0.06%) |
Aug 21, 2012 | 43.85 | 44.66 | 43.76 | 44.06 | 3,907,377 | +0.36(+0.83%) |
Aug 20, 2012 | 43.88 | 43.96 | 43.61 | 43.70 | 2,943,123 | -0.26(-0.58%) |
Aug 17, 2012 | 43.77 | 43.99 | 43.46 | 43.95 | 2,438,654 | +0.35(+0.81%) |
Aug 16, 2012 | 43.21 | 43.75 | 43.05 | 43.60 | 2,691,702 | +0.41(+0.95%) |
Aug 15, 2012 | 42.71 | 43.41 | 42.61 | 43.19 | 2,889,790 | +0.38(+0.89%) |
Aug 14, 2012 | 43.00 | 43.11 | 42.69 | 42.81 | 1,901,565 | +0.01(+0.02%) |
Aug 13, 2012 | 42.84 | 42.93 | 42.41 | 42.80 | 1,770,009 | -0.22(-0.51%) |
Aug 10, 2012 | 42.90 | 43.09 | 42.53 | 43.02 | 2,333,502 | -0.03(-0.07%) |
Aug 09, 2012 | 43.13 | 43.39 | 42.87 | 43.05 | 2,577,146 | -0.19(-0.44%) |
Aug 08, 2012 | 42.87 | 43.34 | 42.64 | 43.24 | 3,065,377 | +0.19(+0.44%) |
Aug 07, 2012 | 42.79 | 43.41 | 42.61 | 43.05 | 2,642,954 | +0.45(+1.06%) |
Aug 06, 2012 | 42.96 | 43.02 | 42.55 | 42.59 | 2,641,044 | -0.09(-0.20%) |
Aug 03, 2012 | 42.08 | 42.83 | 41.92 | 42.68 | 4,348,399 | +1.24(+2.99%) |
Aug 02, 2012 | 41.33 | 41.48 | 40.94 | 41.44 | 5,609,280 | -0.42(-1.02%) |
Aug 01, 2012 | 41.93 | 42.30 | 41.78 | 41.86 | 4,637,374 | +0.00(+0.00%) |
Jul 31, 2012 | 42.16 | 42.37 | 41.85 | 41.86 | 5,733,765 | -0.51(-1.20%) |
Jul 30, 2012 | 42.04 | 42.53 | 41.81 | 42.37 | 3,592,577 | +0.18(+0.44%) |
Jul 27, 2012 | 41.63 | 42.43 | 41.39 | 42.19 | 8,400,105 | +0.79(+1.92%) |
Jul 26, 2012 | 41.54 | 41.68 | 41.06 | 41.40 | 7,045,916 | +0.55(+1.34%) |
Jul 25, 2012 | 40.73 | 41.13 | 40.61 | 40.85 | 5,880,228 | +0.21(+0.52%) |
Jul 24, 2012 | 40.92 | 41.06 | 40.26 | 40.64 | 6,726,628 | -0.17(-0.42%) |
Jul 23, 2012 | 41.42 | 41.44 | 40.21 | 40.81 | 9,019,054 | -1.08(-2.59%) |
Jul 20, 2012 | 43.04 | 43.06 | 41.87 | 41.89 | 7,681,797 | -1.54(-3.55%) |
Jul 19, 2012 | 43.11 | 44.02 | 43.05 | 43.43 | 5,266,660 | +0.22(+0.50%) |
Jul 18, 2012 | 43.36 | 43.51 | 42.76 | 43.22 | 6,458,773 | -0.41(-0.94%) |
Jul 17, 2012 | 43.55 | 43.71 | 43.05 | 43.63 | 4,174,742 | +0.34(+0.79%) |
Jul 16, 2012 | 43.56 | 43.56 | 43.15 | 43.29 | 1,989,379 | -0.22(-0.50%) |
Jul 13, 2012 | 42.70 | 43.57 | 42.47 | 43.51 | 3,545,733 | +1.04(+2.45%) |
Jul 12, 2012 | 42.47 | 42.70 | 42.32 | 42.47 | 3,602,656 | -0.75(-1.73%) |
Jul 11, 2012 | 42.08 | 43.32 | 42.07 | 43.21 | 4,775,847 | +1.23(+2.93%) |
Jul 10, 2012 | 42.61 | 43.01 | 41.90 | 41.98 | 4,435,795 | -0.41(-0.96%) |
Jul 09, 2012 | 42.54 | 42.79 | 42.08 | 42.39 | 2,536,814 | -0.32(-0.76%) |
Jul 06, 2012 | 42.50 | 42.99 | 42.50 | 42.71 | 2,247,514 | -0.27(-0.64%) |
Jul 05, 2012 | 43.46 | 43.72 | 42.92 | 42.99 | 2,709,705 | -0.74(-1.69%) |
Jul 03, 2012 | 43.25 | 43.84 | 43.25 | 43.72 | 1,940,338 | +0.46(+1.06%) |