Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.16 | 53.46 | 52.47 | 53.26 | 2,698,263 | -0.09(-0.16%) |
Sep 27, 2012 | 52.77 | 53.51 | 52.64 | 53.35 | 2,585,121 | +0.88(+1.68%) |
Sep 26, 2012 | 53.00 | 53.06 | 51.75 | 52.46 | 2,041,069 | -0.65(-1.22%) |
Sep 25, 2012 | 53.43 | 53.57 | 52.89 | 53.11 | 2,606,558 | -0.03(-0.07%) |
Sep 24, 2012 | 53.13 | 53.41 | 52.60 | 53.15 | 1,514,322 | -0.33(-0.61%) |
Sep 21, 2012 | 53.61 | 53.84 | 53.43 | 53.48 | 4,370,246 | +0.17(+0.32%) |
Sep 20, 2012 | 53.00 | 53.32 | 52.32 | 53.30 | 2,245,917 | +0.04(+0.08%) |
Sep 19, 2012 | 53.02 | 53.56 | 52.88 | 53.26 | 1,910,436 | +0.23(+0.44%) |
Sep 18, 2012 | 52.77 | 53.08 | 52.51 | 53.03 | 1,632,684 | +0.27(+0.51%) |
Sep 17, 2012 | 53.06 | 53.42 | 52.51 | 52.76 | 2,175,499 | -0.21(-0.39%) |
Sep 14, 2012 | 52.39 | 53.32 | 52.39 | 52.97 | 2,612,425 | +0.55(+1.04%) |
Sep 13, 2012 | 51.64 | 52.62 | 51.54 | 52.42 | 2,493,333 | +0.84(+1.63%) |
Sep 12, 2012 | 52.30 | 52.57 | 51.51 | 51.58 | 2,239,215 | -0.51(-0.98%) |
Sep 11, 2012 | 52.50 | 52.60 | 51.76 | 52.09 | 2,331,399 | -0.52(-0.99%) |
Sep 10, 2012 | 52.02 | 53.00 | 52.02 | 52.61 | 1,886,861 | -0.16(-0.30%) |
Sep 07, 2012 | 52.63 | 53.31 | 52.63 | 52.77 | 3,273,422 | +0.04(+0.08%) |
Sep 06, 2012 | 51.94 | 52.85 | 51.86 | 52.72 | 2,739,415 | +1.18(+2.28%) |
Sep 05, 2012 | 51.84 | 52.31 | 51.53 | 51.55 | 2,898,599 | -0.16(-0.32%) |
Sep 04, 2012 | 51.74 | 51.92 | 51.31 | 51.71 | 3,836,001 | -0.15(-0.28%) |
Aug 31, 2012 | 52.17 | 52.27 | 51.61 | 51.86 | 1,752,541 | +0.12(+0.23%) |
Aug 30, 2012 | 51.57 | 51.96 | 51.34 | 51.74 | 2,532,238 | -0.29(-0.57%) |
Aug 29, 2012 | 51.98 | 52.13 | 51.49 | 52.03 | 2,276,807 | +0.29(+0.57%) |
Aug 27, 2012 | 52.02 | 52.27 | 51.67 | 51.74 | 1,884,494 | -0.25(-0.48%) |
Aug 24, 2012 | 51.25 | 52.21 | 51.08 | 51.99 | 2,557,957 | +0.49(+0.96%) |
Aug 23, 2012 | 51.73 | 52.04 | 51.37 | 51.50 | 1,465,998 | -0.24(-0.47%) |
Aug 22, 2012 | 51.97 | 52.04 | 51.52 | 51.74 | 2,015,222 | -0.48(-0.91%) |
Aug 21, 2012 | 52.40 | 52.78 | 52.01 | 52.21 | 1,884,146 | -0.20(-0.38%) |
Aug 20, 2012 | 53.16 | 53.25 | 52.31 | 52.41 | 2,999,356 | -0.88(-1.66%) |
Aug 17, 2012 | 53.10 | 53.62 | 52.73 | 53.30 | 2,583,856 | +0.28(+0.52%) |
Aug 16, 2012 | 52.53 | 53.21 | 52.06 | 53.02 | 2,268,890 | +0.31(+0.59%) |
Aug 15, 2012 | 51.44 | 53.26 | 51.42 | 52.71 | 3,900,920 | +0.69(+1.33%) |
Aug 14, 2012 | 50.35 | 52.77 | 50.22 | 52.02 | 10,137,990 | +4.43(+9.31%) |
Aug 13, 2012 | 47.85 | 48.25 | 47.21 | 47.59 | 3,488,200 | -0.53(-1.10%) |
Aug 10, 2012 | 47.40 | 48.15 | 47.34 | 48.11 | 2,850,444 | +0.31(+0.65%) |
Aug 09, 2012 | 47.08 | 48.12 | 46.90 | 47.80 | 2,906,154 | +0.77(+1.64%) |
Aug 08, 2012 | 46.85 | 47.07 | 45.65 | 47.03 | 3,018,931 | -0.04(-0.09%) |
Aug 07, 2012 | 46.61 | 47.71 | 46.53 | 47.08 | 2,406,746 | +0.79(+1.70%) |
Aug 06, 2012 | 45.98 | 46.82 | 45.75 | 46.29 | 1,974,309 | +0.36(+0.79%) |
Aug 03, 2012 | 44.77 | 46.06 | 44.77 | 45.93 | 1,983,098 | +1.91(+4.34%) |
Aug 02, 2012 | 43.47 | 44.31 | 43.25 | 44.01 | 3,204,256 | -0.01(-0.02%) |
Aug 01, 2012 | 45.49 | 45.86 | 44.00 | 44.02 | 2,790,213 | -1.29(-2.84%) |
Jul 31, 2012 | 46.49 | 46.55 | 44.79 | 45.31 | 4,033,726 | -1.25(-2.69%) |
Jul 30, 2012 | 47.33 | 47.40 | 46.34 | 46.57 | 1,402,859 | -0.75(-1.59%) |
Jul 27, 2012 | 46.65 | 47.75 | 46.41 | 47.32 | 2,369,502 | +0.87(+1.86%) |
Jul 26, 2012 | 45.79 | 46.66 | 45.79 | 46.45 | 2,834,141 | +1.18(+2.60%) |
Jul 25, 2012 | 45.35 | 45.86 | 45.10 | 45.28 | 2,111,663 | -0.05(-0.11%) |
Jul 24, 2012 | 45.37 | 45.63 | 45.02 | 45.33 | 1,963,947 | -0.05(-0.11%) |
Jul 23, 2012 | 45.30 | 45.63 | 44.72 | 45.38 | 2,198,891 | -0.65(-1.41%) |
Jul 20, 2012 | 46.87 | 47.00 | 45.75 | 46.03 | 2,687,089 | -1.27(-2.69%) |
Jul 19, 2012 | 45.59 | 47.81 | 45.59 | 47.30 | 4,488,407 | +1.81(+3.97%) |
Jul 18, 2012 | 44.25 | 45.90 | 44.25 | 45.49 | 4,089,102 | +1.07(+2.41%) |
Jul 17, 2012 | 44.52 | 44.85 | 43.76 | 44.42 | 1,340,887 | -0.03(-0.08%) |
Jul 16, 2012 | 44.63 | 44.95 | 44.10 | 44.45 | 2,370,632 | -0.21(-0.46%) |
Jul 13, 2012 | 43.97 | 45.35 | 43.81 | 44.66 | 3,573,169 | +0.93(+2.12%) |
Jul 12, 2012 | 43.68 | 43.88 | 43.19 | 43.74 | 5,984,656 | -0.03(-0.08%) |
Jul 11, 2012 | 44.61 | 44.70 | 43.09 | 43.77 | 6,281,709 | -0.79(-1.77%) |
Jul 10, 2012 | 46.08 | 46.38 | 44.11 | 44.56 | 5,769,763 | -1.25(-2.74%) |
Jul 09, 2012 | 47.18 | 47.26 | 45.61 | 45.81 | 3,548,653 | -1.46(-3.09%) |
Jul 06, 2012 | 47.64 | 47.78 | 46.82 | 47.27 | 1,468,586 | -0.74(-1.53%) |
Jul 05, 2012 | 47.60 | 48.62 | 47.21 | 48.01 | 1,803,244 | +0.27(+0.56%) |
Jul 03, 2012 | 47.22 | 48.14 | 47.14 | 47.74 | 892,426 | +0.42(+0.90%) |