Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.48 | 49.48 | 49.28 | 49.28 | 6,869,766 | -0.23(-0.47%) |
Sep 27, 2012 | 49.22 | 49.52 | 49.12 | 49.52 | 7,271,273 | +0.53(+1.09%) |
Sep 26, 2012 | 49.22 | 49.23 | 48.85 | 48.98 | 12,274,749 | -0.25(-0.50%) |
Sep 25, 2012 | 49.68 | 49.71 | 49.19 | 49.23 | 10,725,278 | -0.44(-0.89%) |
Sep 24, 2012 | 49.67 | 49.72 | 49.63 | 49.67 | 3,496,795 | -0.06(-0.13%) |
Sep 21, 2012 | 49.91 | 49.91 | 49.67 | 49.74 | 5,846,560 | -0.07(-0.14%) |
Sep 20, 2012 | 49.99 | 50.00 | 49.80 | 49.81 | 3,974,465 | -0.23(-0.47%) |
Sep 19, 2012 | 50.16 | 50.16 | 50.04 | 50.04 | 6,192,505 | -0.06(-0.13%) |
Sep 18, 2012 | 50.10 | 50.15 | 49.99 | 50.11 | 7,677,394 | +0.02(+0.04%) |
Sep 17, 2012 | 50.07 | 50.18 | 50.03 | 50.08 | 5,759,868 | -0.04(-0.09%) |
Sep 14, 2012 | 50.14 | 50.21 | 50.04 | 50.13 | 6,493,435 | -0.01(-0.01%) |
Sep 13, 2012 | 49.83 | 50.14 | 49.80 | 50.13 | 11,137,175 | +0.32(+0.64%) |
Sep 12, 2012 | 49.73 | 49.82 | 49.70 | 49.81 | 3,665,878 | +0.15(+0.30%) |
Sep 11, 2012 | 49.35 | 49.66 | 49.35 | 49.66 | 8,240,918 | +0.34(+0.68%) |
Sep 10, 2012 | 49.38 | 49.50 | 49.29 | 49.33 | 4,005,062 | -0.08(-0.16%) |
Sep 07, 2012 | 49.39 | 49.44 | 49.32 | 49.41 | 6,373,798 | +0.09(+0.17%) |
Sep 06, 2012 | 49.05 | 49.33 | 49.05 | 49.32 | 6,191,430 | +0.29(+0.59%) |
Sep 05, 2012 | 49.08 | 49.08 | 49.00 | 49.03 | 2,885,938 | +0.01(+0.01%) |
Sep 04, 2012 | 49.05 | 49.05 | 48.89 | 49.03 | 7,344,238 | -0.00(-0.00%) |
Aug 31, 2012 | 48.90 | 49.07 | 48.90 | 49.03 | 3,393,012 | +0.13(+0.26%) |
Aug 30, 2012 | 48.90 | 48.95 | 48.85 | 48.90 | 3,808,533 | -0.02(-0.04%) |
Aug 29, 2012 | 48.92 | 48.94 | 48.85 | 48.92 | 3,046,222 | +0.03(+0.05%) |
Aug 27, 2012 | 48.92 | 48.97 | 48.81 | 48.90 | 3,547,123 | -0.04(-0.08%) |
Aug 24, 2012 | 48.73 | 48.94 | 48.69 | 48.93 | 3,920,902 | +0.22(+0.45%) |
Aug 23, 2012 | 48.73 | 48.77 | 48.65 | 48.72 | 2,149,989 | -0.01(-0.02%) |
Aug 22, 2012 | 48.73 | 48.78 | 48.68 | 48.73 | 3,557,396 | -0.05(-0.10%) |
Aug 21, 2012 | 48.71 | 48.78 | 48.69 | 48.77 | 4,766,666 | +0.11(+0.22%) |
Aug 20, 2012 | 48.62 | 48.69 | 48.54 | 48.67 | 4,393,750 | +0.06(+0.12%) |
Aug 17, 2012 | 48.57 | 48.67 | 48.53 | 48.61 | 4,184,383 | +0.00(+0.00%) |
Aug 16, 2012 | 48.50 | 48.63 | 48.36 | 48.61 | 5,488,067 | +0.18(+0.37%) |
Aug 15, 2012 | 48.71 | 48.71 | 48.43 | 48.43 | 4,859,377 | -0.23(-0.48%) |
Aug 14, 2012 | 48.59 | 48.74 | 48.57 | 48.66 | 4,483,851 | +0.07(+0.15%) |
Aug 13, 2012 | 48.54 | 48.59 | 48.45 | 48.59 | 3,780,916 | +0.03(+0.05%) |
Aug 10, 2012 | 48.55 | 48.63 | 48.49 | 48.56 | 2,887,887 | -0.04(-0.09%) |
Aug 09, 2012 | 48.65 | 48.67 | 48.52 | 48.60 | 5,603,458 | +0.01(+0.01%) |
Aug 08, 2012 | 48.63 | 48.70 | 48.58 | 48.60 | 5,954,785 | +0.03(+0.07%) |
Aug 07, 2012 | 48.76 | 48.80 | 48.51 | 48.57 | 6,931,229 | -0.10(-0.20%) |
Aug 06, 2012 | 48.67 | 48.85 | 48.66 | 48.66 | 5,394,043 | -0.03(-0.07%) |
Aug 03, 2012 | 48.64 | 48.80 | 48.62 | 48.69 | 8,666,416 | +0.20(+0.42%) |
Aug 02, 2012 | 48.57 | 48.64 | 48.40 | 48.49 | 8,505,516 | -0.20(-0.40%) |
Aug 01, 2012 | 48.54 | 48.69 | 48.40 | 48.69 | 6,775,912 | +0.26(+0.54%) |
Jul 31, 2012 | 48.56 | 48.58 | 48.34 | 48.43 | 6,685,835 | -0.12(-0.24%) |
Jul 30, 2012 | 48.53 | 48.56 | 48.40 | 48.54 | 7,365,506 | +0.00(+0.00%) |
Jul 27, 2012 | 48.25 | 48.55 | 48.25 | 48.54 | 10,522,305 | +0.29(+0.59%) |
Jul 26, 2012 | 48.00 | 48.28 | 47.97 | 48.26 | 8,201,000 | +0.49(+1.03%) |
Jul 25, 2012 | 48.00 | 48.02 | 47.76 | 47.77 | 5,474,377 | -0.10(-0.21%) |
Jul 24, 2012 | 48.12 | 48.14 | 47.83 | 47.87 | 6,528,578 | -0.30(-0.61%) |
Jul 23, 2012 | 47.97 | 48.21 | 47.83 | 48.16 | 8,638,063 | -0.08(-0.16%) |
Jul 20, 2012 | 48.33 | 48.38 | 48.18 | 48.24 | 5,176,033 | -0.23(-0.47%) |
Jul 19, 2012 | 48.33 | 48.53 | 48.31 | 48.47 | 8,934,310 | +0.12(+0.25%) |
Jul 18, 2012 | 48.12 | 48.35 | 48.10 | 48.35 | 7,495,963 | +0.20(+0.42%) |
Jul 17, 2012 | 48.06 | 48.16 | 47.89 | 48.15 | 7,643,430 | +0.23(+0.47%) |
Jul 16, 2012 | 47.89 | 48.07 | 47.88 | 47.92 | 4,125,901 | -0.18(-0.38%) |
Jul 13, 2012 | 48.01 | 48.13 | 47.93 | 48.10 | 4,386,256 | +0.15(+0.31%) |
Jul 12, 2012 | 48.02 | 48.03 | 47.77 | 47.96 | 3,766,496 | -0.11(-0.22%) |
Jul 11, 2012 | 47.98 | 48.10 | 47.87 | 48.06 | 6,038,084 | +0.15(+0.32%) |
Jul 10, 2012 | 48.16 | 48.24 | 47.84 | 47.91 | 3,470,232 | -0.21(-0.44%) |
Jul 09, 2012 | 48.05 | 48.18 | 48.00 | 48.12 | 3,629,241 | +0.02(+0.03%) |
Jul 06, 2012 | 47.92 | 48.12 | 47.90 | 48.10 | 4,946,750 | -0.06(-0.13%) |
Jul 05, 2012 | 48.06 | 48.27 | 47.91 | 48.17 | 4,206,234 | +0.01(+0.01%) |
Jul 03, 2012 | 48.03 | 48.19 | 47.97 | 48.16 | 3,763,432 | +0.17(+0.36%) |