Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.55 | 45.66 | 44.98 | 45.12 | 13,295,829 | -0.74(-1.61%) |
Sep 27, 2012 | 45.16 | 46.01 | 45.06 | 45.86 | 11,742,499 | +0.85(+1.88%) |
Sep 26, 2012 | 45.25 | 45.75 | 44.83 | 45.01 | 14,962,284 | -0.30(-0.65%) |
Sep 25, 2012 | 46.24 | 46.49 | 45.27 | 45.31 | 18,312,498 | -0.68(-1.47%) |
Sep 24, 2012 | 45.87 | 46.16 | 45.53 | 45.99 | 15,652,621 | -0.43(-0.93%) |
Sep 21, 2012 | 46.80 | 46.92 | 46.39 | 46.42 | 25,768,076 | -0.06(-0.13%) |
Sep 20, 2012 | 46.70 | 46.78 | 45.64 | 46.48 | 19,272,690 | -0.53(-1.12%) |
Sep 19, 2012 | 46.98 | 47.28 | 46.60 | 47.01 | 13,847,323 | +0.00(+0.00%) |
Sep 18, 2012 | 46.67 | 47.20 | 46.59 | 47.01 | 11,865,454 | +0.20(+0.42%) |
Sep 17, 2012 | 46.98 | 46.99 | 46.54 | 46.81 | 13,963,357 | -0.05(-0.11%) |
Sep 14, 2012 | 46.35 | 47.15 | 46.28 | 46.86 | 22,110,918 | +0.75(+1.62%) |
Sep 13, 2012 | 45.20 | 46.41 | 45.14 | 46.12 | 19,334,986 | +1.01(+2.25%) |
Sep 12, 2012 | 45.00 | 45.24 | 44.76 | 45.10 | 12,009,632 | +0.43(+0.96%) |
Sep 11, 2012 | 44.28 | 44.90 | 44.28 | 44.67 | 12,947,563 | +0.40(+0.91%) |
Sep 10, 2012 | 44.78 | 45.26 | 44.16 | 44.27 | 16,766,006 | -0.46(-1.03%) |
Sep 07, 2012 | 45.14 | 45.47 | 44.70 | 44.73 | 16,318,024 | -0.50(-1.10%) |
Sep 06, 2012 | 44.28 | 45.27 | 44.21 | 45.23 | 15,439,158 | +1.40(+3.20%) |
Sep 05, 2012 | 43.84 | 43.98 | 43.54 | 43.83 | 10,572,862 | +0.09(+0.20%) |
Sep 04, 2012 | 44.02 | 44.17 | 43.46 | 43.74 | 13,151,111 | -0.47(-1.06%) |
Aug 31, 2012 | 44.30 | 44.38 | 43.72 | 44.21 | 12,536,083 | +0.19(+0.42%) |
Aug 30, 2012 | 44.34 | 44.58 | 43.93 | 44.02 | 10,738,174 | -0.65(-1.47%) |
Aug 29, 2012 | 44.58 | 44.93 | 44.44 | 44.68 | 10,496,465 | -0.19(-0.42%) |
Aug 27, 2012 | 44.99 | 45.03 | 44.62 | 44.87 | 7,756,482 | -0.04(-0.10%) |
Aug 24, 2012 | 44.58 | 45.04 | 44.42 | 44.91 | 8,900,942 | +0.28(+0.62%) |
Aug 23, 2012 | 44.63 | 44.84 | 44.42 | 44.63 | 7,595,165 | -0.09(-0.20%) |
Aug 22, 2012 | 44.71 | 44.94 | 44.35 | 44.72 | 10,022,909 | +0.06(+0.14%) |
Aug 21, 2012 | 45.17 | 45.53 | 44.30 | 44.66 | 17,322,192 | -0.52(-1.15%) |
Aug 20, 2012 | 45.39 | 45.53 | 44.85 | 45.17 | 10,598,521 | -0.35(-0.77%) |
Aug 17, 2012 | 45.25 | 45.56 | 44.99 | 45.53 | 18,355,898 | +0.52(+1.15%) |
Aug 16, 2012 | 45.10 | 45.32 | 44.97 | 45.01 | 13,134,299 | +0.04(+0.08%) |
Aug 15, 2012 | 44.75 | 45.17 | 44.53 | 44.97 | 11,076,983 | +0.09(+0.21%) |
Aug 14, 2012 | 44.89 | 45.38 | 44.71 | 44.88 | 14,222,879 | +0.21(+0.47%) |
Aug 13, 2012 | 44.33 | 44.74 | 44.20 | 44.67 | 14,666,535 | +0.08(+0.19%) |
Aug 10, 2012 | 44.39 | 44.64 | 44.14 | 44.59 | 7,685,505 | -0.01(-0.03%) |
Aug 09, 2012 | 44.26 | 44.60 | 44.07 | 44.60 | 9,762,167 | +0.40(+0.89%) |
Aug 08, 2012 | 44.05 | 44.28 | 43.87 | 44.20 | 9,097,120 | +0.08(+0.18%) |
Aug 07, 2012 | 43.40 | 44.17 | 43.33 | 44.12 | 14,100,718 | +0.87(+2.01%) |
Aug 06, 2012 | 43.46 | 43.52 | 43.17 | 43.25 | 9,979,025 | -0.08(-0.18%) |
Aug 03, 2012 | 43.10 | 43.41 | 42.66 | 43.33 | 13,683,548 | +0.98(+2.31%) |
Aug 02, 2012 | 42.25 | 42.94 | 41.84 | 42.35 | 13,704,451 | -0.46(-1.08%) |
Aug 01, 2012 | 43.23 | 43.28 | 42.48 | 42.82 | 11,624,890 | -0.12(-0.27%) |
Jul 31, 2012 | 42.58 | 43.30 | 42.55 | 42.93 | 16,957,604 | +0.38(+0.90%) |
Jul 30, 2012 | 42.61 | 43.06 | 42.41 | 42.55 | 11,033,232 | -0.14(-0.32%) |
Jul 27, 2012 | 42.31 | 42.82 | 41.94 | 42.69 | 16,757,478 | +0.81(+1.94%) |
Jul 26, 2012 | 41.75 | 42.28 | 41.53 | 41.87 | 15,133,043 | +0.67(+1.62%) |
Jul 25, 2012 | 40.78 | 41.51 | 40.57 | 41.20 | 15,278,108 | +0.36(+0.87%) |
Jul 24, 2012 | 41.31 | 41.35 | 40.50 | 40.85 | 12,186,377 | -0.38(-0.93%) |
Jul 23, 2012 | 40.66 | 41.48 | 40.33 | 41.23 | 16,675,738 | -0.26(-0.62%) |
Jul 20, 2012 | 41.86 | 42.15 | 41.46 | 41.49 | 17,554,288 | -0.54(-1.29%) |
Jul 19, 2012 | 42.33 | 42.36 | 41.35 | 42.03 | 36,198,556 | +1.72(+4.26%) |
Jul 18, 2012 | 39.25 | 40.74 | 39.24 | 40.32 | 30,215,362 | +1.14(+2.92%) |
Jul 17, 2012 | 39.28 | 39.80 | 38.19 | 39.18 | 22,149,428 | +0.07(+0.18%) |
Jul 16, 2012 | 39.75 | 39.80 | 38.82 | 39.10 | 16,138,695 | -0.45(-1.13%) |
Jul 13, 2012 | 38.59 | 39.70 | 38.57 | 39.55 | 14,075,881 | +0.90(+2.33%) |
Jul 12, 2012 | 38.73 | 39.12 | 38.20 | 38.65 | 16,244,400 | -0.46(-1.18%) |
Jul 11, 2012 | 39.54 | 39.67 | 38.57 | 39.11 | 20,384,202 | -0.58(-1.45%) |
Jul 10, 2012 | 39.92 | 40.18 | 39.42 | 39.69 | 14,002,128 | -0.11(-0.27%) |
Jul 09, 2012 | 39.84 | 40.28 | 39.51 | 39.79 | 10,851,059 | +0.01(+0.02%) |
Jul 06, 2012 | 40.19 | 40.45 | 39.44 | 39.79 | 11,836,388 | -0.68(-1.67%) |
Jul 05, 2012 | 40.48 | 40.77 | 40.12 | 40.46 | 14,380,516 | -0.01(-0.02%) |
Jul 03, 2012 | 40.23 | 40.68 | 40.10 | 40.47 | 10,535,592 | +0.43(+1.07%) |