Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.72 | 46.74 | 46.07 | 46.27 | 6,992,075 | -0.69(-1.48%) |
Sep 27, 2012 | 47.00 | 47.12 | 46.51 | 46.96 | 5,072,482 | +0.38(+0.82%) |
Sep 26, 2012 | 47.04 | 47.38 | 46.55 | 46.57 | 6,661,363 | -0.35(-0.75%) |
Sep 25, 2012 | 46.94 | 47.17 | 46.62 | 46.92 | 7,594,038 | +0.18(+0.39%) |
Sep 24, 2012 | 46.82 | 47.29 | 46.63 | 46.74 | 7,717,483 | -0.17(-0.36%) |
Sep 21, 2012 | 46.00 | 46.94 | 45.85 | 46.91 | 31,900,530 | +1.04(+2.26%) |
Sep 20, 2012 | 45.66 | 45.90 | 45.43 | 45.87 | 6,917,737 | -0.01(-0.02%) |
Sep 19, 2012 | 45.97 | 46.19 | 45.70 | 45.88 | 7,419,984 | -0.15(-0.33%) |
Sep 18, 2012 | 45.36 | 46.28 | 45.34 | 46.03 | 7,905,003 | +0.54(+1.19%) |
Sep 17, 2012 | 45.58 | 45.62 | 45.10 | 45.49 | 6,565,056 | +0.19(+0.42%) |
Sep 14, 2012 | 45.67 | 46.15 | 44.90 | 45.30 | 18,847,374 | +0.30(+0.67%) |
Sep 13, 2012 | 43.95 | 45.06 | 43.90 | 45.00 | 7,565,141 | +0.89(+2.03%) |
Sep 12, 2012 | 43.99 | 44.52 | 43.99 | 44.10 | 5,789,481 | +0.19(+0.44%) |
Sep 11, 2012 | 44.67 | 44.84 | 43.82 | 43.91 | 7,906,880 | -0.78(-1.75%) |
Sep 10, 2012 | 45.75 | 45.75 | 44.52 | 44.69 | 6,551,152 | -0.95(-2.08%) |
Sep 07, 2012 | 45.71 | 45.95 | 45.49 | 45.64 | 4,488,490 | -0.01(-0.02%) |
Sep 06, 2012 | 45.36 | 45.73 | 45.32 | 45.65 | 4,499,366 | +0.51(+1.12%) |
Sep 05, 2012 | 45.52 | 45.68 | 45.06 | 45.14 | 5,011,193 | -0.23(-0.51%) |
Sep 04, 2012 | 45.24 | 45.47 | 44.91 | 45.37 | 5,091,263 | +0.22(+0.48%) |
Aug 31, 2012 | 45.60 | 45.76 | 45.08 | 45.16 | 6,098,403 | -0.32(-0.71%) |
Aug 30, 2012 | 45.29 | 45.67 | 45.13 | 45.48 | 6,238,764 | +0.04(+0.09%) |
Aug 29, 2012 | 45.35 | 45.71 | 45.21 | 45.44 | 5,545,721 | +0.02(+0.06%) |
Aug 27, 2012 | 45.01 | 45.73 | 44.81 | 45.41 | 5,740,264 | +0.37(+0.83%) |
Aug 24, 2012 | 44.80 | 45.18 | 44.75 | 45.04 | 4,982,165 | +0.20(+0.45%) |
Aug 23, 2012 | 44.90 | 45.20 | 44.71 | 44.84 | 5,351,503 | -0.04(-0.09%) |
Aug 22, 2012 | 44.43 | 44.99 | 44.37 | 44.88 | 6,453,887 | +0.46(+1.03%) |
Aug 21, 2012 | 44.44 | 44.82 | 44.28 | 44.42 | 6,401,273 | +0.18(+0.41%) |
Aug 20, 2012 | 44.05 | 44.59 | 43.87 | 44.24 | 5,928,844 | +0.06(+0.13%) |
Aug 17, 2012 | 44.61 | 44.61 | 43.97 | 44.18 | 5,597,268 | -0.22(-0.49%) |
Aug 16, 2012 | 43.94 | 44.52 | 43.89 | 44.40 | 6,732,662 | +0.47(+1.08%) |
Aug 15, 2012 | 43.16 | 44.00 | 43.09 | 43.92 | 5,588,306 | +0.71(+1.64%) |
Aug 14, 2012 | 43.40 | 43.47 | 43.09 | 43.22 | 4,160,868 | +0.06(+0.13%) |
Aug 13, 2012 | 42.94 | 43.24 | 42.75 | 43.16 | 5,122,487 | +0.00(+0.00%) |
Aug 10, 2012 | 43.11 | 43.33 | 42.99 | 43.16 | 6,471,666 | -0.10(-0.23%) |
Aug 09, 2012 | 43.72 | 43.90 | 42.99 | 43.26 | 5,881,031 | -0.59(-1.35%) |
Aug 08, 2012 | 43.49 | 44.00 | 43.17 | 43.85 | 6,875,805 | +0.16(+0.36%) |
Aug 07, 2012 | 42.73 | 43.89 | 42.59 | 43.69 | 7,925,371 | +1.28(+3.02%) |
Aug 06, 2012 | 43.13 | 43.31 | 42.39 | 42.41 | 5,991,577 | -0.51(-1.18%) |
Aug 03, 2012 | 42.73 | 43.45 | 42.10 | 42.92 | 7,705,604 | +0.42(+1.00%) |
Aug 02, 2012 | 42.20 | 43.04 | 41.85 | 42.49 | 8,802,926 | -0.09(-0.21%) |
Aug 01, 2012 | 42.59 | 43.18 | 42.20 | 42.59 | 9,160,299 | +0.10(+0.23%) |
Jul 31, 2012 | 43.86 | 44.23 | 42.48 | 42.49 | 11,880,206 | -1.80(-4.07%) |
Jul 30, 2012 | 44.34 | 44.67 | 43.98 | 44.29 | 5,297,514 | -0.07(-0.15%) |
Jul 27, 2012 | 43.09 | 44.50 | 42.99 | 44.36 | 10,305,243 | +1.11(+2.56%) |
Jul 26, 2012 | 44.17 | 44.37 | 42.32 | 43.25 | 12,612,375 | -0.39(-0.90%) |
Jul 25, 2012 | 42.83 | 44.04 | 42.42 | 43.64 | 23,573,730 | -2.01(-4.41%) |
Jul 24, 2012 | 45.44 | 45.82 | 45.16 | 45.65 | 9,092,242 | +0.32(+0.72%) |
Jul 23, 2012 | 45.21 | 45.79 | 44.88 | 45.33 | 7,259,486 | -0.75(-1.62%) |
Jul 20, 2012 | 45.63 | 46.43 | 45.62 | 46.08 | 10,061,797 | +0.35(+0.76%) |
Jul 19, 2012 | 47.73 | 47.90 | 44.60 | 45.73 | 20,077,426 | -1.13(-2.41%) |
Jul 18, 2012 | 46.19 | 46.97 | 45.63 | 46.86 | 6,120,912 | +0.37(+0.80%) |
Jul 17, 2012 | 45.91 | 46.74 | 45.65 | 46.49 | 7,431,388 | +0.62(+1.34%) |
Jul 16, 2012 | 45.89 | 45.97 | 45.51 | 45.87 | 3,811,966 | -0.03(-0.07%) |
Jul 13, 2012 | 45.41 | 46.20 | 45.38 | 45.90 | 5,995,144 | +0.52(+1.15%) |
Jul 12, 2012 | 46.47 | 46.49 | 45.27 | 45.38 | 7,209,142 | -1.22(-2.62%) |
Jul 11, 2012 | 46.38 | 46.81 | 46.32 | 46.60 | 6,392,930 | +0.28(+0.61%) |
Jul 10, 2012 | 46.79 | 46.94 | 45.94 | 46.32 | 6,809,342 | -0.32(-0.70%) |
Jul 09, 2012 | 46.81 | 47.12 | 46.18 | 46.64 | 5,100,320 | +0.22(+0.48%) |
Jul 06, 2012 | 45.98 | 46.52 | 45.86 | 46.42 | 5,361,462 | +0.01(+0.02%) |
Jul 05, 2012 | 45.64 | 46.70 | 45.62 | 46.41 | 8,342,705 | +0.77(+1.69%) |
Jul 03, 2012 | 46.89 | 47.18 | 45.53 | 45.64 | 10,173,370 | -1.15(-2.45%) |