Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.98 | 48.28 | 47.80 | 48.07 | 1,731,708 | -0.13(-0.27%) |
Sep 27, 2012 | 48.06 | 48.23 | 47.82 | 48.20 | 1,390,797 | +0.19(+0.40%) |
Sep 26, 2012 | 48.27 | 48.36 | 47.86 | 48.01 | 1,349,341 | -0.15(-0.32%) |
Sep 25, 2012 | 48.77 | 48.87 | 48.15 | 48.16 | 2,144,280 | -0.44(-0.90%) |
Sep 24, 2012 | 48.25 | 48.70 | 48.03 | 48.60 | 1,758,039 | +0.17(+0.36%) |
Sep 21, 2012 | 48.27 | 48.60 | 47.82 | 48.43 | 6,540,030 | +0.45(+0.93%) |
Sep 20, 2012 | 47.90 | 47.99 | 47.57 | 47.98 | 1,758,059 | -0.10(-0.21%) |
Sep 19, 2012 | 48.03 | 48.31 | 47.67 | 48.08 | 1,762,948 | -0.03(-0.07%) |
Sep 18, 2012 | 48.18 | 48.19 | 47.86 | 48.12 | 2,183,979 | -0.26(-0.53%) |
Sep 17, 2012 | 48.11 | 48.38 | 48.07 | 48.38 | 1,837,264 | +0.19(+0.39%) |
Sep 14, 2012 | 47.48 | 48.44 | 47.40 | 48.19 | 2,929,553 | +0.71(+1.49%) |
Sep 13, 2012 | 46.99 | 47.64 | 46.50 | 47.48 | 2,301,940 | +0.66(+1.41%) |
Sep 12, 2012 | 46.53 | 47.05 | 46.52 | 46.82 | 1,728,601 | +0.36(+0.78%) |
Sep 11, 2012 | 46.16 | 46.68 | 46.01 | 46.46 | 3,001,644 | +0.39(+0.84%) |
Sep 10, 2012 | 46.61 | 46.61 | 45.99 | 46.07 | 1,742,707 | -0.52(-1.11%) |
Sep 07, 2012 | 46.78 | 46.78 | 46.21 | 46.59 | 3,721,044 | -0.03(-0.07%) |
Sep 06, 2012 | 45.47 | 46.62 | 45.47 | 46.62 | 3,442,262 | +0.92(+2.01%) |
Sep 05, 2012 | 46.27 | 46.27 | 45.45 | 45.70 | 2,450,558 | -0.60(-1.30%) |
Sep 04, 2012 | 46.67 | 47.74 | 46.16 | 46.30 | 2,826,065 | +0.48(+1.05%) |
Aug 31, 2012 | 45.91 | 46.20 | 45.54 | 45.82 | 1,121,019 | +0.13(+0.28%) |
Aug 30, 2012 | 45.76 | 45.89 | 45.39 | 45.69 | 1,349,113 | -0.40(-0.88%) |
Aug 29, 2012 | 46.22 | 46.34 | 46.01 | 46.10 | 1,373,981 | -0.09(-0.21%) |
Aug 27, 2012 | 46.25 | 46.65 | 46.04 | 46.19 | 995,562 | -0.04(-0.09%) |
Aug 24, 2012 | 45.74 | 46.34 | 45.69 | 46.23 | 1,026,032 | +0.44(+0.96%) |
Aug 23, 2012 | 46.28 | 46.37 | 45.61 | 45.79 | 1,922,924 | -0.51(-1.10%) |
Aug 22, 2012 | 46.84 | 46.87 | 46.16 | 46.30 | 2,504,657 | -0.41(-0.88%) |
Aug 21, 2012 | 46.95 | 47.38 | 46.63 | 46.72 | 1,932,271 | -0.17(-0.37%) |
Aug 20, 2012 | 46.77 | 46.93 | 46.59 | 46.89 | 1,304,901 | +0.12(+0.26%) |
Aug 17, 2012 | 46.87 | 46.93 | 46.53 | 46.77 | 2,091,156 | -0.12(-0.26%) |
Aug 16, 2012 | 46.53 | 47.11 | 46.41 | 46.89 | 2,113,851 | +0.34(+0.72%) |
Aug 15, 2012 | 46.11 | 46.77 | 46.11 | 46.55 | 1,484,037 | +0.28(+0.59%) |
Aug 14, 2012 | 45.92 | 46.30 | 45.92 | 46.28 | 2,170,555 | +0.51(+1.11%) |
Aug 13, 2012 | 45.45 | 45.95 | 45.36 | 45.77 | 2,680,030 | +0.12(+0.26%) |
Aug 10, 2012 | 45.30 | 45.75 | 45.30 | 45.65 | 1,890,499 | +0.23(+0.51%) |
Aug 09, 2012 | 45.50 | 45.81 | 45.34 | 45.42 | 1,771,569 | -0.17(-0.38%) |
Aug 08, 2012 | 45.48 | 45.74 | 45.24 | 45.59 | 1,361,951 | -0.01(-0.02%) |
Aug 07, 2012 | 45.58 | 45.84 | 45.50 | 45.60 | 1,339,683 | +0.05(+0.11%) |
Aug 06, 2012 | 45.48 | 45.91 | 45.30 | 45.54 | 1,552,671 | +0.16(+0.36%) |
Aug 03, 2012 | 45.19 | 45.48 | 44.83 | 45.38 | 1,976,869 | +1.16(+2.63%) |
Aug 02, 2012 | 44.72 | 44.87 | 43.84 | 44.22 | 2,796,851 | -1.23(-2.71%) |
Aug 01, 2012 | 45.05 | 45.67 | 44.98 | 45.45 | 2,590,395 | +0.69(+1.54%) |
Jul 31, 2012 | 45.09 | 45.20 | 44.73 | 44.76 | 1,598,658 | -0.27(-0.59%) |
Jul 30, 2012 | 44.93 | 45.20 | 44.70 | 45.03 | 1,144,193 | -0.06(-0.13%) |
Jul 27, 2012 | 44.41 | 45.21 | 44.32 | 45.09 | 2,271,047 | +0.95(+2.16%) |
Jul 26, 2012 | 44.58 | 44.63 | 43.82 | 44.13 | 2,399,443 | +0.03(+0.06%) |
Jul 25, 2012 | 43.71 | 44.36 | 43.71 | 44.11 | 2,604,539 | +0.45(+1.02%) |
Jul 24, 2012 | 43.95 | 44.07 | 43.05 | 43.66 | 2,684,462 | +0.00(+0.00%) |
Jul 23, 2012 | 43.62 | 43.90 | 43.30 | 43.66 | 1,703,768 | -0.54(-1.23%) |
Jul 20, 2012 | 44.71 | 44.81 | 43.98 | 44.20 | 2,342,800 | -0.65(-1.46%) |
Jul 19, 2012 | 45.01 | 45.67 | 43.84 | 44.86 | 5,367,920 | -1.23(-2.67%) |
Jul 18, 2012 | 46.04 | 46.83 | 44.64 | 46.09 | 2,695,229 | -0.13(-0.28%) |
Jul 17, 2012 | 45.74 | 46.24 | 45.48 | 46.22 | 2,222,592 | +0.71(+1.55%) |
Jul 16, 2012 | 45.73 | 45.82 | 45.36 | 45.51 | 1,331,725 | -0.13(-0.28%) |
Jul 13, 2012 | 45.44 | 45.78 | 45.35 | 45.64 | 955,552 | +0.28(+0.63%) |
Jul 12, 2012 | 45.33 | 45.49 | 44.99 | 45.36 | 1,498,589 | -0.29(-0.64%) |
Jul 11, 2012 | 45.52 | 45.78 | 45.30 | 45.65 | 1,953,641 | +0.00(+0.00%) |
Jul 10, 2012 | 46.61 | 46.61 | 45.52 | 45.65 | 1,582,549 | -0.52(-1.14%) |
Jul 09, 2012 | 46.02 | 46.22 | 45.85 | 46.17 | 969,731 | +0.11(+0.24%) |
Jul 06, 2012 | 46.02 | 46.10 | 45.56 | 46.06 | 1,419,789 | -0.58(-1.24%) |
Jul 05, 2012 | 46.91 | 46.93 | 46.49 | 46.64 | 1,115,610 | -0.40(-0.86%) |
Jul 03, 2012 | 46.96 | 47.23 | 46.81 | 47.04 | 1,285,291 | +0.01(+0.02%) |