Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.38 | 44.71 | 44.12 | 44.48 | 2,473,624 | +0.00(+0.00%) |
Sep 27, 2012 | 44.42 | 44.80 | 44.37 | 44.48 | 1,930,556 | +0.15(+0.35%) |
Sep 26, 2012 | 44.31 | 44.92 | 44.27 | 44.33 | 2,187,994 | +0.11(+0.24%) |
Sep 25, 2012 | 45.07 | 45.16 | 44.21 | 44.22 | 2,534,099 | -0.72(-1.60%) |
Sep 24, 2012 | 44.96 | 45.21 | 44.81 | 44.94 | 2,126,158 | +0.01(+0.02%) |
Sep 21, 2012 | 45.22 | 45.28 | 44.93 | 44.93 | 4,779,103 | -0.14(-0.31%) |
Sep 20, 2012 | 44.90 | 45.28 | 44.77 | 45.07 | 2,967,505 | -0.10(-0.22%) |
Sep 19, 2012 | 45.47 | 45.48 | 45.13 | 45.17 | 2,326,582 | -0.13(-0.29%) |
Sep 18, 2012 | 46.16 | 46.16 | 45.21 | 45.30 | 4,947,152 | -1.10(-2.37%) |
Sep 17, 2012 | 46.34 | 46.81 | 46.33 | 46.40 | 2,558,989 | -0.02(-0.04%) |
Sep 14, 2012 | 47.16 | 47.26 | 46.32 | 46.42 | 3,367,043 | -0.58(-1.23%) |
Sep 13, 2012 | 46.68 | 47.10 | 46.59 | 47.00 | 2,829,017 | +0.28(+0.60%) |
Sep 12, 2012 | 46.73 | 46.90 | 46.44 | 46.72 | 2,525,248 | -0.01(-0.02%) |
Sep 11, 2012 | 46.23 | 46.78 | 46.20 | 46.73 | 1,855,388 | +0.45(+0.97%) |
Sep 10, 2012 | 46.60 | 46.71 | 46.19 | 46.28 | 1,798,895 | -0.36(-0.77%) |
Sep 07, 2012 | 47.07 | 47.15 | 46.55 | 46.64 | 1,602,507 | -0.39(-0.83%) |
Sep 06, 2012 | 46.80 | 47.06 | 46.48 | 47.03 | 2,687,762 | +0.61(+1.31%) |
Sep 05, 2012 | 46.41 | 46.64 | 46.14 | 46.42 | 1,883,006 | +0.12(+0.26%) |
Sep 04, 2012 | 45.77 | 46.34 | 45.58 | 46.30 | 1,934,989 | +0.44(+0.96%) |
Aug 31, 2012 | 45.79 | 45.88 | 45.39 | 45.86 | 3,300,488 | +0.23(+0.50%) |
Aug 30, 2012 | 45.07 | 45.76 | 44.95 | 45.63 | 1,861,591 | +0.45(+1.00%) |
Aug 29, 2012 | 45.21 | 45.21 | 44.89 | 45.18 | 1,345,667 | +0.18(+0.40%) |
Aug 27, 2012 | 44.88 | 45.09 | 44.75 | 45.00 | 959,485 | +0.17(+0.38%) |
Aug 24, 2012 | 44.35 | 44.92 | 44.26 | 44.83 | 936,302 | +0.43(+0.97%) |
Aug 23, 2012 | 45.13 | 45.17 | 44.37 | 44.40 | 2,638,621 | -0.91(-2.01%) |
Aug 22, 2012 | 44.99 | 45.32 | 44.61 | 45.31 | 2,365,564 | +0.03(+0.07%) |
Aug 21, 2012 | 45.32 | 45.48 | 45.11 | 45.28 | 1,631,626 | +0.08(+0.18%) |
Aug 20, 2012 | 44.97 | 45.27 | 44.89 | 45.20 | 1,912,458 | +0.21(+0.47%) |
Aug 17, 2012 | 45.44 | 45.44 | 44.86 | 44.99 | 2,330,177 | -0.30(-0.66%) |
Aug 16, 2012 | 45.44 | 45.47 | 45.06 | 45.29 | 2,066,478 | -0.01(-0.02%) |
Aug 15, 2012 | 45.34 | 45.63 | 45.27 | 45.30 | 1,276,777 | -0.10(-0.22%) |
Aug 14, 2012 | 45.56 | 45.72 | 45.33 | 45.40 | 1,449,550 | -0.01(-0.02%) |
Aug 13, 2012 | 45.50 | 45.68 | 45.32 | 45.41 | 1,436,441 | -0.04(-0.09%) |
Aug 10, 2012 | 45.56 | 45.77 | 45.37 | 45.45 | 1,457,863 | -0.12(-0.26%) |
Aug 09, 2012 | 45.56 | 45.93 | 45.47 | 45.57 | 1,962,912 | +0.07(+0.15%) |
Aug 08, 2012 | 45.54 | 45.66 | 45.17 | 45.50 | 2,845,827 | -0.05(-0.11%) |
Aug 07, 2012 | 46.37 | 46.37 | 45.29 | 45.55 | 2,483,825 | -0.73(-1.58%) |
Aug 06, 2012 | 46.56 | 46.90 | 46.24 | 46.28 | 1,391,239 | -0.15(-0.32%) |
Aug 03, 2012 | 46.62 | 46.99 | 46.07 | 46.43 | 2,285,390 | +0.13(+0.28%) |
Aug 02, 2012 | 46.35 | 46.43 | 45.95 | 46.30 | 2,465,204 | -0.64(-1.36%) |
Aug 01, 2012 | 47.29 | 47.64 | 46.83 | 46.94 | 2,498,979 | -0.27(-0.57%) |
Jul 31, 2012 | 47.15 | 47.49 | 46.99 | 47.21 | 1,946,141 | +0.07(+0.15%) |
Jul 30, 2012 | 47.13 | 47.51 | 46.96 | 47.14 | 1,855,345 | -0.03(-0.06%) |
Jul 27, 2012 | 46.89 | 47.26 | 46.50 | 47.17 | 1,878,046 | +0.73(+1.57%) |
Jul 26, 2012 | 46.68 | 47.75 | 46.00 | 46.44 | 2,214,289 | +0.37(+0.80%) |
Jul 25, 2012 | 45.90 | 46.33 | 45.64 | 46.07 | 2,204,887 | +0.29(+0.63%) |
Jul 24, 2012 | 45.49 | 45.81 | 45.26 | 45.78 | 2,162,389 | +0.28(+0.62%) |
Jul 23, 2012 | 44.67 | 45.68 | 44.67 | 45.50 | 1,908,013 | +0.31(+0.69%) |
Jul 20, 2012 | 45.38 | 45.53 | 45.12 | 45.19 | 5,116,605 | -0.44(-0.96%) |
Jul 19, 2012 | 46.06 | 46.10 | 45.23 | 45.63 | 1,798,094 | -0.42(-0.91%) |
Jul 18, 2012 | 45.82 | 46.12 | 45.75 | 46.05 | 2,236,226 | +0.01(+0.02%) |
Jul 17, 2012 | 45.61 | 46.23 | 45.22 | 46.04 | 2,724,179 | +0.62(+1.37%) |
Jul 16, 2012 | 45.22 | 45.76 | 45.22 | 45.42 | 1,885,082 | +0.02(+0.04%) |
Jul 13, 2012 | 44.71 | 45.51 | 44.68 | 45.40 | 2,778,760 | +0.65(+1.45%) |
Jul 12, 2012 | 43.96 | 45.00 | 43.80 | 44.75 | 2,927,901 | +0.49(+1.11%) |
Jul 11, 2012 | 43.93 | 44.37 | 43.61 | 44.26 | 1,879,402 | +0.43(+0.98%) |
Jul 10, 2012 | 44.73 | 44.91 | 43.59 | 43.83 | 2,050,578 | -0.74(-1.66%) |
Jul 09, 2012 | 44.50 | 44.59 | 44.18 | 44.57 | 1,412,701 | +0.16(+0.36%) |
Jul 06, 2012 | 43.70 | 44.45 | 43.61 | 44.41 | 1,515,400 | +0.32(+0.73%) |
Jul 05, 2012 | 44.55 | 44.70 | 43.94 | 44.09 | 2,063,594 | -0.56(-1.25%) |
Jul 03, 2012 | 44.72 | 44.80 | 44.45 | 44.65 | 1,012,101 | +0.10(+0.22%) |