Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 51.11 | 51.26 | 50.81 | 51.17 | 3,074,436 | -0.02(-0.05%) |
Sep 27, 2012 | 50.80 | 51.31 | 50.48 | 51.19 | 3,489,584 | +0.74(+1.46%) |
Sep 26, 2012 | 50.08 | 50.47 | 49.53 | 50.45 | 5,039,643 | +0.11(+0.22%) |
Sep 25, 2012 | 50.75 | 51.13 | 50.34 | 50.34 | 3,150,239 | -0.31(-0.60%) |
Sep 24, 2012 | 50.32 | 50.73 | 50.17 | 50.65 | 2,163,238 | +0.08(+0.15%) |
Sep 21, 2012 | 51.07 | 51.07 | 50.52 | 50.57 | 2,461,527 | -0.19(-0.37%) |
Sep 20, 2012 | 50.77 | 51.04 | 50.61 | 50.76 | 2,222,493 | -0.54(-1.05%) |
Sep 19, 2012 | 50.99 | 51.38 | 50.86 | 51.30 | 2,275,467 | +0.25(+0.49%) |
Sep 18, 2012 | 50.98 | 51.17 | 50.80 | 51.05 | 1,965,090 | -0.05(-0.09%) |
Sep 17, 2012 | 51.26 | 51.41 | 50.90 | 51.09 | 1,796,950 | -0.34(-0.67%) |
Sep 14, 2012 | 51.18 | 51.96 | 51.12 | 51.44 | 3,454,765 | +0.50(+0.98%) |
Sep 13, 2012 | 49.63 | 50.97 | 49.56 | 50.94 | 5,375,104 | +1.26(+2.54%) |
Sep 12, 2012 | 49.61 | 49.85 | 49.43 | 49.68 | 2,265,845 | +0.19(+0.38%) |
Sep 11, 2012 | 49.36 | 49.71 | 49.36 | 49.49 | 2,020,920 | +0.30(+0.60%) |
Sep 10, 2012 | 49.44 | 49.52 | 49.10 | 49.19 | 2,355,929 | -0.38(-0.76%) |
Sep 07, 2012 | 49.59 | 49.74 | 49.43 | 49.57 | 4,923,293 | +0.41(+0.83%) |
Sep 06, 2012 | 48.72 | 49.33 | 48.72 | 49.16 | 2,860,943 | +0.79(+1.63%) |
Sep 05, 2012 | 48.32 | 48.70 | 48.25 | 48.37 | 2,134,036 | +0.09(+0.18%) |
Sep 04, 2012 | 48.33 | 48.51 | 48.00 | 48.29 | 3,078,822 | +0.26(+0.54%) |
Aug 31, 2012 | 48.14 | 48.52 | 47.90 | 48.03 | 3,727,615 | +0.07(+0.15%) |
Aug 30, 2012 | 47.87 | 48.00 | 47.50 | 47.96 | 2,760,773 | -0.13(-0.28%) |
Aug 29, 2012 | 48.50 | 48.57 | 48.09 | 48.09 | 2,032,430 | -0.40(-0.82%) |
Aug 27, 2012 | 48.70 | 48.94 | 48.42 | 48.49 | 2,365,637 | -0.26(-0.53%) |
Aug 24, 2012 | 48.07 | 48.81 | 48.00 | 48.75 | 3,234,527 | +0.33(+0.68%) |
Aug 23, 2012 | 48.54 | 48.65 | 48.13 | 48.42 | 1,810,998 | -0.33(-0.67%) |
Aug 22, 2012 | 48.53 | 48.77 | 48.11 | 48.75 | 2,474,758 | +0.07(+0.14%) |
Aug 21, 2012 | 49.33 | 49.62 | 48.46 | 48.68 | 2,306,581 | -0.45(-0.91%) |
Aug 20, 2012 | 49.17 | 49.37 | 49.08 | 49.12 | 1,264,583 | -0.21(-0.43%) |
Aug 17, 2012 | 49.25 | 49.51 | 49.03 | 49.33 | 1,918,888 | +0.04(+0.08%) |
Aug 16, 2012 | 49.25 | 49.50 | 49.04 | 49.30 | 1,800,600 | +0.09(+0.17%) |
Aug 15, 2012 | 48.76 | 49.28 | 48.43 | 49.21 | 3,117,044 | +0.42(+0.87%) |
Aug 14, 2012 | 48.95 | 49.07 | 48.73 | 48.79 | 3,300,001 | +0.13(+0.26%) |
Aug 13, 2012 | 49.26 | 49.27 | 48.61 | 48.66 | 1,734,221 | -0.68(-1.38%) |
Aug 10, 2012 | 48.88 | 49.44 | 48.78 | 49.34 | 1,780,464 | +0.23(+0.46%) |
Aug 09, 2012 | 49.24 | 49.54 | 48.98 | 49.12 | 1,735,272 | -0.06(-0.13%) |
Aug 08, 2012 | 49.15 | 49.43 | 48.96 | 49.18 | 1,826,412 | -0.07(-0.14%) |
Aug 07, 2012 | 49.65 | 49.76 | 49.21 | 49.25 | 2,352,374 | -0.05(-0.11%) |
Aug 06, 2012 | 49.70 | 49.94 | 49.27 | 49.30 | 2,496,263 | -0.22(-0.44%) |
Aug 03, 2012 | 49.62 | 49.80 | 49.40 | 49.52 | 2,389,024 | +0.92(+1.90%) |
Aug 02, 2012 | 48.00 | 48.71 | 48.00 | 48.60 | 2,991,069 | +0.19(+0.39%) |
Aug 01, 2012 | 48.79 | 49.06 | 48.39 | 48.41 | 3,257,624 | -0.21(-0.43%) |
Jul 31, 2012 | 49.48 | 49.73 | 48.58 | 48.62 | 3,585,204 | -0.75(-1.52%) |
Jul 30, 2012 | 49.59 | 49.92 | 49.26 | 49.37 | 3,214,680 | -0.22(-0.44%) |
Jul 27, 2012 | 49.03 | 49.82 | 48.67 | 49.59 | 3,008,173 | +0.99(+2.04%) |
Jul 26, 2012 | 48.15 | 48.68 | 48.09 | 48.60 | 2,761,534 | +1.34(+2.83%) |
Jul 25, 2012 | 47.84 | 47.88 | 47.16 | 47.26 | 2,935,703 | -0.22(-0.46%) |
Jul 24, 2012 | 48.16 | 48.16 | 47.08 | 47.48 | 2,693,910 | -0.57(-1.19%) |
Jul 23, 2012 | 47.63 | 48.25 | 47.47 | 48.05 | 3,178,208 | -0.75(-1.54%) |
Jul 20, 2012 | 48.62 | 48.90 | 48.62 | 48.80 | 2,936,211 | -0.24(-0.49%) |
Jul 19, 2012 | 49.35 | 49.36 | 48.68 | 49.04 | 3,246,018 | -0.37(-0.74%) |
Jul 18, 2012 | 49.44 | 49.96 | 49.30 | 49.41 | 2,307,780 | -0.48(-0.96%) |
Jul 17, 2012 | 49.58 | 49.95 | 49.02 | 49.89 | 3,973,646 | +0.62(+1.25%) |
Jul 16, 2012 | 48.42 | 49.32 | 48.29 | 49.27 | 2,503,638 | +0.77(+1.60%) |
Jul 13, 2012 | 48.04 | 48.68 | 48.04 | 48.50 | 3,027,766 | +0.81(+1.69%) |
Jul 12, 2012 | 47.68 | 47.96 | 47.14 | 47.69 | 4,735,880 | -0.60(-1.25%) |
Jul 11, 2012 | 48.03 | 48.36 | 47.84 | 48.29 | 2,455,134 | +0.30(+0.62%) |
Jul 10, 2012 | 48.51 | 48.65 | 47.82 | 48.00 | 3,424,845 | +0.02(+0.05%) |
Jul 09, 2012 | 47.40 | 48.03 | 47.40 | 47.97 | 2,161,451 | +0.40(+0.84%) |
Jul 06, 2012 | 47.47 | 47.68 | 47.39 | 47.57 | 2,669,031 | -0.36(-0.75%) |
Jul 05, 2012 | 48.66 | 48.66 | 47.76 | 47.93 | 2,980,891 | -0.81(-1.65%) |
Jul 03, 2012 | 48.25 | 49.48 | 48.11 | 48.74 | 3,195,904 | +0.45(+0.92%) |