Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.61 | 49.81 | 49.42 | 49.71 | 14,268,177 | -0.07(-0.14%) |
Sep 27, 2012 | 49.84 | 50.03 | 49.70 | 49.79 | 11,339,634 | +0.01(+0.01%) |
Sep 26, 2012 | 50.14 | 50.14 | 49.75 | 49.78 | 13,822,310 | -0.23(-0.46%) |
Sep 25, 2012 | 49.79 | 50.24 | 49.79 | 50.01 | 16,067,485 | +0.23(+0.46%) |
Sep 24, 2012 | 49.69 | 49.92 | 49.64 | 49.78 | 12,588,988 | -0.04(-0.09%) |
Sep 21, 2012 | 49.81 | 50.04 | 49.66 | 49.82 | 26,442,694 | +0.12(+0.23%) |
Sep 20, 2012 | 49.35 | 49.77 | 49.30 | 49.71 | 12,065,416 | +0.22(+0.44%) |
Sep 19, 2012 | 49.60 | 49.72 | 49.49 | 49.49 | 13,738,337 | +0.04(+0.07%) |
Sep 18, 2012 | 49.12 | 49.54 | 49.11 | 49.45 | 11,176,490 | +0.22(+0.44%) |
Sep 17, 2012 | 49.41 | 49.56 | 49.06 | 49.24 | 16,056,984 | -0.16(-0.32%) |
Sep 14, 2012 | 49.71 | 49.71 | 49.12 | 49.40 | 18,058,106 | -0.38(-0.75%) |
Sep 13, 2012 | 49.06 | 49.90 | 49.06 | 49.77 | 18,028,502 | +0.61(+1.23%) |
Sep 12, 2012 | 49.32 | 49.39 | 49.08 | 49.17 | 11,408,732 | -0.04(-0.07%) |
Sep 11, 2012 | 49.32 | 49.45 | 49.19 | 49.20 | 12,228,217 | +0.01(+0.03%) |
Sep 10, 2012 | 49.05 | 49.40 | 48.93 | 49.19 | 15,859,585 | +0.22(+0.44%) |
Sep 07, 2012 | 49.04 | 49.06 | 48.71 | 48.97 | 11,648,186 | +0.03(+0.06%) |
Sep 06, 2012 | 48.85 | 49.22 | 48.76 | 48.94 | 18,124,302 | +0.41(+0.85%) |
Sep 05, 2012 | 48.65 | 48.96 | 48.44 | 48.53 | 12,844,116 | +0.01(+0.02%) |
Sep 04, 2012 | 48.69 | 48.73 | 48.31 | 48.52 | 11,647,165 | -0.12(-0.25%) |
Aug 31, 2012 | 48.66 | 48.99 | 48.45 | 48.65 | 14,072,085 | +0.16(+0.33%) |
Aug 30, 2012 | 48.50 | 48.63 | 48.23 | 48.49 | 13,407,567 | -0.12(-0.24%) |
Aug 29, 2012 | 48.54 | 48.93 | 48.38 | 48.60 | 13,319,907 | -0.09(-0.18%) |
Aug 27, 2012 | 48.73 | 49.03 | 48.68 | 48.69 | 12,143,871 | -0.08(-0.16%) |
Aug 24, 2012 | 48.49 | 48.94 | 48.44 | 48.77 | 15,659,714 | +0.34(+0.70%) |
Aug 23, 2012 | 48.47 | 48.58 | 48.30 | 48.43 | 12,675,878 | -0.01(-0.01%) |
Aug 22, 2012 | 48.35 | 48.57 | 48.28 | 48.44 | 11,512,762 | -0.02(-0.04%) |
Aug 21, 2012 | 48.39 | 48.79 | 48.34 | 48.46 | 13,350,590 | +0.06(+0.12%) |
Aug 20, 2012 | 48.47 | 48.50 | 48.38 | 48.40 | 17,687,048 | -0.07(-0.15%) |
Aug 17, 2012 | 48.70 | 48.74 | 48.27 | 48.47 | 16,784,690 | -0.29(-0.59%) |
Aug 16, 2012 | 48.93 | 48.94 | 48.63 | 48.76 | 18,908,470 | -0.11(-0.22%) |
Aug 15, 2012 | 48.98 | 49.22 | 48.83 | 48.87 | 13,076,794 | -0.21(-0.42%) |
Aug 14, 2012 | 49.14 | 49.15 | 48.97 | 49.07 | 11,493,888 | +0.13(+0.26%) |
Aug 13, 2012 | 48.89 | 49.01 | 48.74 | 48.94 | 10,069,529 | -0.13(-0.26%) |
Aug 10, 2012 | 48.70 | 49.12 | 48.70 | 49.07 | 10,693,286 | +0.23(+0.47%) |
Aug 09, 2012 | 48.85 | 49.08 | 48.74 | 48.84 | 10,859,944 | -0.02(-0.04%) |
Aug 08, 2012 | 48.82 | 49.02 | 48.77 | 48.87 | 9,193,917 | +0.04(+0.09%) |
Aug 07, 2012 | 49.19 | 49.29 | 48.77 | 48.82 | 15,761,379 | -0.39(-0.80%) |
Aug 06, 2012 | 49.46 | 49.57 | 49.17 | 49.22 | 12,200,336 | -0.20(-0.41%) |
Aug 03, 2012 | 49.32 | 49.56 | 49.25 | 49.42 | 15,244,331 | +0.48(+0.98%) |
Aug 02, 2012 | 49.19 | 49.31 | 48.63 | 48.94 | 18,933,090 | -0.66(-1.34%) |
Aug 01, 2012 | 49.67 | 49.87 | 49.51 | 49.60 | 16,339,462 | +0.11(+0.23%) |
Jul 31, 2012 | 49.51 | 49.73 | 49.40 | 49.49 | 14,426,252 | -0.16(-0.33%) |
Jul 30, 2012 | 49.60 | 49.80 | 49.45 | 49.65 | 11,720,571 | -0.05(-0.10%) |
Jul 27, 2012 | 49.29 | 49.82 | 49.25 | 49.70 | 19,604,514 | +0.56(+1.13%) |
Jul 26, 2012 | 48.83 | 49.32 | 48.77 | 49.14 | 22,951,190 | +0.87(+1.79%) |
Jul 25, 2012 | 48.38 | 48.63 | 48.18 | 48.28 | 13,822,237 | +0.13(+0.27%) |
Jul 24, 2012 | 48.69 | 48.79 | 47.90 | 48.15 | 16,989,304 | -0.54(-1.12%) |
Jul 23, 2012 | 48.72 | 48.84 | 48.37 | 48.69 | 16,461,902 | -0.37(-0.76%) |
Jul 20, 2012 | 49.58 | 49.59 | 48.87 | 49.07 | 19,533,824 | -0.64(-1.29%) |
Jul 19, 2012 | 49.51 | 49.83 | 49.31 | 49.71 | 18,882,002 | +0.11(+0.23%) |
Jul 18, 2012 | 49.14 | 49.66 | 49.09 | 49.60 | 21,842,266 | +0.26(+0.54%) |
Jul 17, 2012 | 48.50 | 49.46 | 48.34 | 49.33 | 33,851,088 | +0.39(+0.80%) |
Jul 16, 2012 | 48.95 | 49.13 | 48.87 | 48.94 | 18,073,508 | -0.11(-0.23%) |
Jul 13, 2012 | 48.47 | 49.14 | 48.42 | 49.05 | 18,368,426 | +0.64(+1.33%) |
Jul 12, 2012 | 48.34 | 48.70 | 48.22 | 48.41 | 23,037,324 | -0.14(-0.28%) |
Jul 11, 2012 | 48.64 | 48.69 | 48.42 | 48.54 | 16,821,096 | +0.01(+0.03%) |
Jul 10, 2012 | 48.59 | 48.69 | 48.43 | 48.53 | 17,976,400 | +0.07(+0.15%) |
Jul 09, 2012 | 48.43 | 48.59 | 48.35 | 48.46 | 17,464,224 | +0.10(+0.21%) |
Jul 06, 2012 | 48.27 | 48.53 | 48.16 | 48.36 | 13,648,721 | -0.10(-0.21%) |
Jul 05, 2012 | 48.56 | 48.72 | 48.46 | 48.46 | 16,585,708 | -0.19(-0.38%) |
Jul 03, 2012 | 48.59 | 48.70 | 48.42 | 48.64 | 12,451,942 | +0.03(+0.06%) |