Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 51.98 | 52.33 | 51.66 | 52.11 | 2,605,764 | -0.11(-0.22%) |
Sep 27, 2012 | 52.11 | 52.31 | 51.76 | 52.23 | 2,655,817 | +0.48(+0.93%) |
Sep 26, 2012 | 52.25 | 52.42 | 51.63 | 51.75 | 2,664,080 | -0.53(-1.02%) |
Sep 25, 2012 | 52.49 | 52.86 | 52.25 | 52.28 | 2,742,044 | +0.05(+0.09%) |
Sep 24, 2012 | 52.32 | 52.52 | 52.06 | 52.24 | 2,740,655 | -0.15(-0.28%) |
Sep 21, 2012 | 52.20 | 52.66 | 52.10 | 52.38 | 4,844,987 | +0.12(+0.23%) |
Sep 20, 2012 | 51.85 | 52.47 | 51.84 | 52.26 | 2,843,512 | +0.17(+0.32%) |
Sep 19, 2012 | 52.48 | 52.56 | 52.09 | 52.09 | 2,973,535 | -0.18(-0.34%) |
Sep 18, 2012 | 52.21 | 52.30 | 51.82 | 52.27 | 2,212,591 | -0.02(-0.03%) |
Sep 17, 2012 | 52.34 | 52.50 | 52.20 | 52.28 | 2,488,262 | -0.08(-0.15%) |
Sep 14, 2012 | 52.27 | 52.67 | 52.14 | 52.36 | 3,447,577 | +0.10(+0.19%) |
Sep 13, 2012 | 51.49 | 52.39 | 51.46 | 52.26 | 3,241,698 | +0.69(+1.35%) |
Sep 12, 2012 | 51.21 | 52.09 | 51.16 | 51.56 | 4,078,222 | +0.45(+0.88%) |
Sep 11, 2012 | 49.93 | 51.14 | 49.93 | 51.11 | 4,607,743 | +1.25(+2.51%) |
Sep 10, 2012 | 49.76 | 50.06 | 49.62 | 49.86 | 2,658,253 | +0.08(+0.15%) |
Sep 07, 2012 | 49.93 | 50.01 | 49.63 | 49.79 | 2,841,873 | -0.10(-0.20%) |
Sep 06, 2012 | 49.33 | 50.08 | 49.22 | 49.88 | 3,280,711 | +0.97(+1.98%) |
Sep 05, 2012 | 48.95 | 49.17 | 48.78 | 48.91 | 3,019,335 | -0.08(-0.17%) |
Sep 04, 2012 | 49.09 | 49.24 | 48.70 | 49.00 | 2,402,409 | -0.08(-0.15%) |
Aug 31, 2012 | 49.20 | 49.51 | 48.92 | 49.07 | 2,426,205 | +0.19(+0.39%) |
Aug 30, 2012 | 48.88 | 49.07 | 48.63 | 48.88 | 1,822,066 | -0.23(-0.48%) |
Aug 29, 2012 | 49.25 | 49.33 | 48.81 | 49.12 | 2,188,513 | -0.29(-0.58%) |
Aug 27, 2012 | 49.64 | 49.71 | 49.16 | 49.41 | 2,434,950 | -0.17(-0.34%) |
Aug 24, 2012 | 49.10 | 49.73 | 49.02 | 49.57 | 2,258,367 | +0.45(+0.93%) |
Aug 23, 2012 | 49.56 | 49.65 | 48.93 | 49.12 | 2,892,673 | -0.49(-0.99%) |
Aug 22, 2012 | 49.40 | 49.76 | 49.25 | 49.61 | 2,815,009 | +0.17(+0.34%) |
Aug 21, 2012 | 49.75 | 49.82 | 49.23 | 49.45 | 4,518,253 | -0.31(-0.62%) |
Aug 20, 2012 | 49.26 | 49.76 | 49.13 | 49.76 | 4,547,551 | +0.39(+0.78%) |
Aug 17, 2012 | 48.77 | 49.42 | 48.76 | 49.37 | 4,166,665 | +0.83(+1.72%) |
Aug 16, 2012 | 48.36 | 48.62 | 48.15 | 48.54 | 1,672,248 | +0.21(+0.44%) |
Aug 15, 2012 | 48.15 | 48.70 | 48.07 | 48.32 | 1,743,519 | +0.16(+0.33%) |
Aug 14, 2012 | 48.35 | 48.56 | 48.08 | 48.16 | 1,859,867 | -0.14(-0.30%) |
Aug 13, 2012 | 48.38 | 48.50 | 48.19 | 48.31 | 1,855,024 | -0.19(-0.39%) |
Aug 10, 2012 | 48.29 | 48.59 | 48.06 | 48.50 | 2,560,887 | +0.07(+0.14%) |
Aug 09, 2012 | 48.34 | 48.68 | 48.32 | 48.43 | 2,190,090 | +0.06(+0.13%) |
Aug 08, 2012 | 47.83 | 48.57 | 47.79 | 48.37 | 2,551,334 | +0.33(+0.69%) |
Aug 07, 2012 | 48.18 | 48.45 | 47.88 | 48.04 | 2,576,611 | -0.11(-0.24%) |
Aug 06, 2012 | 48.43 | 48.59 | 48.13 | 48.15 | 2,022,678 | -0.14(-0.30%) |
Aug 03, 2012 | 48.26 | 48.57 | 48.18 | 48.29 | 3,579,761 | +0.64(+1.34%) |
Aug 02, 2012 | 47.58 | 47.93 | 47.34 | 47.66 | 2,905,071 | -0.36(-0.76%) |
Aug 01, 2012 | 47.89 | 48.43 | 47.83 | 48.02 | 4,281,794 | +0.53(+1.12%) |
Jul 31, 2012 | 47.76 | 48.11 | 47.34 | 47.49 | 4,424,863 | -0.42(-0.89%) |
Jul 30, 2012 | 47.63 | 48.25 | 47.50 | 47.91 | 3,493,283 | +0.37(+0.78%) |
Jul 27, 2012 | 47.06 | 47.97 | 46.77 | 47.54 | 3,708,294 | +0.84(+1.80%) |
Jul 26, 2012 | 46.83 | 47.48 | 46.67 | 46.70 | 3,542,444 | +0.48(+1.03%) |
Jul 25, 2012 | 46.37 | 46.61 | 46.19 | 46.22 | 4,569,063 | +0.07(+0.15%) |
Jul 24, 2012 | 46.75 | 46.75 | 45.95 | 46.16 | 3,686,259 | -0.64(-1.38%) |
Jul 23, 2012 | 46.92 | 46.94 | 46.42 | 46.80 | 3,783,252 | -0.74(-1.55%) |
Jul 20, 2012 | 47.98 | 48.10 | 47.26 | 47.54 | 3,635,969 | -0.74(-1.54%) |
Jul 19, 2012 | 48.91 | 48.98 | 47.84 | 48.28 | 4,491,365 | -0.23(-0.48%) |
Jul 18, 2012 | 47.76 | 48.63 | 47.76 | 48.51 | 4,177,987 | +0.52(+1.09%) |
Jul 17, 2012 | 47.59 | 48.01 | 47.10 | 47.99 | 2,916,664 | +0.58(+1.22%) |
Jul 16, 2012 | 47.86 | 47.86 | 47.35 | 47.41 | 2,185,350 | -0.44(-0.92%) |
Jul 13, 2012 | 47.21 | 47.85 | 47.07 | 47.85 | 2,720,932 | +0.67(+1.43%) |
Jul 12, 2012 | 47.02 | 47.38 | 46.69 | 47.18 | 2,995,160 | -0.22(-0.46%) |
Jul 11, 2012 | 47.91 | 48.00 | 47.21 | 47.40 | 3,210,780 | -0.52(-1.08%) |
Jul 10, 2012 | 47.94 | 48.29 | 47.42 | 47.91 | 3,214,845 | +0.11(+0.22%) |
Jul 09, 2012 | 47.82 | 48.13 | 47.75 | 47.81 | 2,416,730 | -0.14(-0.30%) |
Jul 06, 2012 | 48.15 | 48.35 | 47.69 | 47.95 | 2,465,130 | -0.53(-1.09%) |
Jul 05, 2012 | 48.44 | 48.77 | 48.29 | 48.48 | 2,657,298 | -0.13(-0.27%) |
Jul 03, 2012 | 48.32 | 48.64 | 48.28 | 48.61 | 1,576,826 | +0.16(+0.33%) |