Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.51 | 47.79 | 47.10 | 47.55 | 4,040,496 | -0.03(-0.07%) |
Sep 27, 2012 | 47.50 | 47.79 | 47.23 | 47.59 | 3,352,764 | +0.50(+1.07%) |
Sep 26, 2012 | 47.26 | 47.48 | 46.88 | 47.08 | 4,691,083 | -0.42(-0.89%) |
Sep 25, 2012 | 49.30 | 49.35 | 47.46 | 47.50 | 5,628,010 | -1.73(-3.52%) |
Sep 24, 2012 | 49.02 | 49.46 | 49.02 | 49.24 | 2,726,279 | -0.29(-0.58%) |
Sep 21, 2012 | 50.10 | 50.23 | 49.51 | 49.53 | 7,070,584 | -0.26(-0.51%) |
Sep 20, 2012 | 49.25 | 49.93 | 48.68 | 49.78 | 6,429,813 | +0.33(+0.67%) |
Sep 19, 2012 | 48.89 | 49.55 | 48.62 | 49.45 | 4,613,118 | +0.75(+1.54%) |
Sep 18, 2012 | 49.05 | 49.25 | 47.91 | 48.70 | 4,999,271 | -0.56(-1.14%) |
Sep 17, 2012 | 50.06 | 50.17 | 49.01 | 49.26 | 5,028,486 | -0.92(-1.83%) |
Sep 14, 2012 | 50.39 | 51.08 | 50.01 | 50.18 | 5,381,066 | -0.08(-0.16%) |
Sep 13, 2012 | 49.43 | 50.79 | 48.84 | 50.26 | 5,388,582 | +0.87(+1.75%) |
Sep 12, 2012 | 49.51 | 50.17 | 49.20 | 49.39 | 5,177,783 | -0.40(-0.81%) |
Sep 11, 2012 | 49.60 | 50.10 | 49.58 | 49.80 | 3,602,089 | +0.23(+0.47%) |
Sep 10, 2012 | 49.56 | 50.08 | 48.99 | 49.57 | 7,067,194 | -0.79(-1.57%) |
Sep 07, 2012 | 50.43 | 51.16 | 50.25 | 50.36 | 6,461,539 | -0.03(-0.07%) |
Sep 06, 2012 | 48.80 | 50.40 | 48.80 | 50.39 | 7,061,349 | +1.85(+3.81%) |
Sep 05, 2012 | 46.95 | 48.69 | 46.89 | 48.54 | 6,018,592 | +1.70(+3.63%) |
Sep 04, 2012 | 47.85 | 47.93 | 46.80 | 46.84 | 4,999,781 | -0.96(-2.00%) |
Aug 31, 2012 | 47.27 | 48.12 | 46.80 | 47.80 | 4,714,381 | +0.92(+1.97%) |
Aug 30, 2012 | 47.30 | 47.51 | 46.76 | 46.88 | 3,195,766 | -0.84(-1.76%) |
Aug 29, 2012 | 46.82 | 47.93 | 46.62 | 47.72 | 4,516,116 | +0.68(+1.44%) |
Aug 27, 2012 | 47.34 | 47.34 | 46.84 | 47.04 | 2,414,384 | -0.30(-0.63%) |
Aug 24, 2012 | 47.45 | 47.60 | 46.89 | 47.34 | 2,833,271 | -0.21(-0.43%) |
Aug 23, 2012 | 48.55 | 48.63 | 47.32 | 47.55 | 3,296,045 | -1.12(-2.31%) |
Aug 22, 2012 | 48.53 | 48.67 | 47.64 | 48.67 | 3,512,731 | +0.45(+0.92%) |
Aug 21, 2012 | 48.59 | 49.22 | 48.07 | 48.22 | 3,620,846 | -0.38(-0.78%) |
Aug 20, 2012 | 49.32 | 49.49 | 48.34 | 48.60 | 2,893,260 | -0.60(-1.22%) |
Aug 17, 2012 | 49.39 | 49.44 | 49.01 | 49.20 | 3,967,260 | -0.02(-0.05%) |
Aug 16, 2012 | 48.08 | 49.39 | 48.08 | 49.23 | 5,066,636 | +1.06(+2.21%) |
Aug 15, 2012 | 47.53 | 48.27 | 47.48 | 48.16 | 3,309,349 | +0.59(+1.25%) |
Aug 14, 2012 | 47.83 | 48.24 | 47.45 | 47.57 | 3,010,473 | +0.11(+0.23%) |
Aug 13, 2012 | 48.10 | 48.15 | 47.25 | 47.46 | 3,630,000 | -0.83(-1.73%) |
Aug 10, 2012 | 48.07 | 48.98 | 47.93 | 48.30 | 4,387,108 | -0.12(-0.24%) |
Aug 09, 2012 | 47.74 | 48.60 | 47.65 | 48.41 | 2,812,758 | +0.53(+1.10%) |
Aug 08, 2012 | 47.65 | 47.93 | 47.49 | 47.88 | 2,526,329 | -0.10(-0.21%) |
Aug 07, 2012 | 47.45 | 48.34 | 47.34 | 47.98 | 3,447,732 | +0.65(+1.38%) |
Aug 06, 2012 | 47.67 | 47.70 | 46.89 | 47.33 | 4,014,781 | -0.02(-0.05%) |
Aug 03, 2012 | 47.79 | 47.93 | 47.27 | 47.36 | 2,683,180 | +0.31(+0.67%) |
Aug 02, 2012 | 47.22 | 47.56 | 46.50 | 47.04 | 3,635,285 | -0.81(-1.69%) |
Aug 01, 2012 | 48.37 | 48.54 | 47.81 | 47.85 | 3,617,714 | -0.12(-0.24%) |
Jul 31, 2012 | 47.97 | 48.36 | 47.53 | 47.97 | 4,304,690 | -0.20(-0.41%) |
Jul 30, 2012 | 48.31 | 48.64 | 47.85 | 48.16 | 2,854,027 | -0.31(-0.65%) |
Jul 27, 2012 | 48.23 | 48.75 | 47.96 | 48.48 | 4,437,218 | +0.62(+1.29%) |
Jul 26, 2012 | 47.76 | 48.08 | 47.05 | 47.86 | 6,118,760 | +0.45(+0.94%) |
Jul 25, 2012 | 47.30 | 47.82 | 46.77 | 47.41 | 6,492,038 | +0.40(+0.84%) |
Jul 24, 2012 | 47.58 | 48.00 | 46.41 | 47.02 | 7,383,560 | -0.44(-0.92%) |
Jul 23, 2012 | 46.90 | 47.61 | 46.79 | 47.45 | 6,433,068 | -0.01(-0.02%) |
Jul 20, 2012 | 47.12 | 47.57 | 46.86 | 47.46 | 5,298,152 | -0.10(-0.21%) |
Jul 19, 2012 | 48.08 | 48.25 | 47.45 | 47.56 | 5,146,018 | -0.44(-0.91%) |
Jul 18, 2012 | 48.40 | 48.70 | 47.59 | 48.00 | 6,118,559 | -0.05(-0.10%) |
Jul 17, 2012 | 46.91 | 48.70 | 46.79 | 48.05 | 12,533,455 | +2.34(+5.13%) |
Jul 16, 2012 | 45.11 | 45.81 | 44.89 | 45.70 | 5,445,060 | +0.35(+0.78%) |
Jul 13, 2012 | 45.06 | 45.72 | 44.76 | 45.35 | 4,793,474 | +0.41(+0.92%) |
Jul 12, 2012 | 45.43 | 45.48 | 44.39 | 44.94 | 5,268,417 | -0.85(-1.86%) |
Jul 11, 2012 | 45.85 | 46.41 | 44.78 | 45.79 | 8,341,296 | +0.59(+1.32%) |
Jul 10, 2012 | 45.80 | 46.37 | 44.52 | 45.19 | 5,678,250 | -0.50(-1.08%) |
Jul 09, 2012 | 46.26 | 46.26 | 45.54 | 45.69 | 4,571,300 | -0.11(-0.23%) |
Jul 06, 2012 | 45.65 | 45.94 | 45.35 | 45.80 | 3,216,655 | -0.51(-1.11%) |
Jul 05, 2012 | 45.89 | 46.72 | 45.89 | 46.31 | 4,193,499 | +0.35(+0.77%) |
Jul 03, 2012 | 45.32 | 46.52 | 45.21 | 45.95 | 4,087,958 | +0.65(+1.44%) |