Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 48.19 | 48.24 | 47.81 | 48.11 | 12,896,891 | -0.23(-0.47%) |
Sep 27, 2012 | 48.05 | 48.47 | 47.85 | 48.33 | 12,711,681 | +0.65(+1.36%) |
Sep 26, 2012 | 47.95 | 48.00 | 47.52 | 47.68 | 24,122,520 | -0.46(-0.95%) |
Sep 25, 2012 | 48.80 | 48.90 | 48.10 | 48.14 | 20,597,566 | -0.53(-1.10%) |
Sep 24, 2012 | 48.50 | 48.80 | 48.49 | 48.67 | 11,281,555 | -0.25(-0.50%) |
Sep 21, 2012 | 49.29 | 49.31 | 48.80 | 48.92 | 19,386,454 | +0.05(+0.11%) |
Sep 20, 2012 | 48.31 | 48.97 | 48.12 | 48.87 | 18,007,140 | +0.14(+0.28%) |
Sep 19, 2012 | 49.16 | 49.21 | 48.68 | 48.73 | 22,703,770 | -0.48(-0.97%) |
Sep 18, 2012 | 49.40 | 49.41 | 48.82 | 49.21 | 15,210,951 | -0.35(-0.71%) |
Sep 17, 2012 | 49.73 | 50.09 | 49.40 | 49.56 | 15,614,629 | -0.38(-0.76%) |
Sep 14, 2012 | 49.63 | 50.45 | 49.58 | 49.94 | 23,368,502 | +0.65(+1.32%) |
Sep 13, 2012 | 48.61 | 49.57 | 48.23 | 49.28 | 21,733,864 | +0.79(+1.63%) |
Sep 12, 2012 | 48.49 | 48.62 | 48.29 | 48.50 | 12,790,532 | +0.29(+0.61%) |
Sep 11, 2012 | 47.84 | 48.33 | 47.84 | 48.20 | 11,508,361 | +0.51(+1.07%) |
Sep 10, 2012 | 47.84 | 48.15 | 47.67 | 47.69 | 8,957,824 | -0.21(-0.44%) |
Sep 07, 2012 | 47.20 | 47.91 | 47.15 | 47.90 | 20,583,392 | +0.82(+1.73%) |
Sep 06, 2012 | 46.48 | 47.40 | 46.47 | 47.09 | 20,733,912 | +0.97(+2.11%) |
Sep 05, 2012 | 46.27 | 46.43 | 46.04 | 46.12 | 11,078,368 | -0.18(-0.38%) |
Sep 04, 2012 | 46.60 | 46.64 | 45.91 | 46.29 | 13,454,991 | -0.36(-0.77%) |
Aug 31, 2012 | 46.57 | 46.88 | 46.29 | 46.65 | 15,563,181 | +0.46(+1.00%) |
Aug 30, 2012 | 46.50 | 46.50 | 46.05 | 46.19 | 11,937,651 | -0.50(-1.06%) |
Aug 29, 2012 | 47.02 | 47.06 | 46.64 | 46.68 | 9,739,509 | -0.28(-0.60%) |
Aug 27, 2012 | 47.00 | 47.28 | 46.81 | 46.96 | 9,303,979 | +0.02(+0.04%) |
Aug 24, 2012 | 46.59 | 47.07 | 46.34 | 46.94 | 11,489,512 | +0.28(+0.59%) |
Aug 23, 2012 | 47.08 | 47.21 | 46.58 | 46.67 | 11,237,162 | -0.52(-1.11%) |
Aug 22, 2012 | 46.87 | 47.24 | 46.72 | 47.19 | 13,092,789 | +0.18(+0.37%) |
Aug 21, 2012 | 47.38 | 47.63 | 46.94 | 47.02 | 13,386,316 | -0.15(-0.32%) |
Aug 20, 2012 | 47.20 | 47.33 | 47.00 | 47.16 | 8,537,204 | -0.16(-0.34%) |
Aug 17, 2012 | 47.45 | 47.46 | 47.16 | 47.33 | 18,559,764 | -0.02(-0.04%) |
Aug 16, 2012 | 47.01 | 47.43 | 46.88 | 47.35 | 10,553,807 | +0.42(+0.89%) |
Aug 15, 2012 | 46.95 | 47.07 | 46.74 | 46.93 | 10,015,891 | -0.01(-0.01%) |
Aug 14, 2012 | 47.25 | 47.30 | 46.79 | 46.94 | 10,919,291 | -0.08(-0.18%) |
Aug 13, 2012 | 47.19 | 47.26 | 46.79 | 47.02 | 12,709,765 | -0.18(-0.37%) |
Aug 10, 2012 | 46.79 | 47.26 | 46.51 | 47.20 | 17,350,940 | +0.08(+0.18%) |
Aug 09, 2012 | 46.70 | 47.29 | 46.63 | 47.11 | 18,373,902 | +0.32(+0.68%) |
Aug 08, 2012 | 46.55 | 46.96 | 46.47 | 46.79 | 14,565,153 | +0.04(+0.08%) |
Aug 07, 2012 | 46.41 | 46.96 | 46.37 | 46.75 | 18,784,666 | +0.69(+1.50%) |
Aug 06, 2012 | 46.02 | 46.32 | 45.98 | 46.06 | 9,102,142 | +0.12(+0.27%) |
Aug 03, 2012 | 45.72 | 46.22 | 45.66 | 45.94 | 22,052,988 | +1.06(+2.35%) |
Aug 02, 2012 | 45.08 | 45.34 | 44.45 | 44.88 | 23,676,708 | -0.76(-1.67%) |
Aug 01, 2012 | 45.59 | 45.87 | 45.10 | 45.65 | 24,755,090 | +0.22(+0.49%) |
Jul 31, 2012 | 45.82 | 46.01 | 45.38 | 45.42 | 18,423,938 | -0.50(-1.09%) |
Jul 30, 2012 | 45.73 | 46.10 | 45.59 | 45.93 | 14,924,428 | +0.13(+0.28%) |
Jul 27, 2012 | 45.24 | 45.97 | 44.93 | 45.80 | 23,552,568 | +0.80(+1.77%) |
Jul 26, 2012 | 44.43 | 45.15 | 44.40 | 45.00 | 21,528,838 | +1.25(+2.85%) |
Jul 25, 2012 | 43.89 | 44.07 | 43.38 | 43.75 | 14,565,870 | +0.03(+0.07%) |
Jul 24, 2012 | 44.45 | 44.50 | 43.15 | 43.72 | 19,410,366 | -0.71(-1.60%) |
Jul 23, 2012 | 43.93 | 44.52 | 43.65 | 44.43 | 19,502,576 | -0.43(-0.96%) |
Jul 20, 2012 | 44.62 | 44.88 | 44.41 | 44.86 | 20,953,002 | +0.10(+0.23%) |
Jul 19, 2012 | 44.80 | 44.90 | 44.48 | 44.76 | 21,450,428 | +0.14(+0.31%) |
Jul 18, 2012 | 44.08 | 44.67 | 43.99 | 44.62 | 23,793,620 | +0.38(+0.87%) |
Jul 17, 2012 | 43.94 | 44.28 | 43.24 | 44.24 | 27,575,898 | +0.55(+1.25%) |
Jul 16, 2012 | 43.41 | 43.89 | 43.15 | 43.69 | 17,379,296 | +0.14(+0.33%) |
Jul 13, 2012 | 42.97 | 43.58 | 42.91 | 43.55 | 15,655,008 | +0.75(+1.75%) |
Jul 12, 2012 | 42.43 | 43.02 | 42.27 | 42.80 | 29,698,274 | -0.14(-0.33%) |
Jul 11, 2012 | 42.59 | 43.15 | 42.48 | 42.94 | 32,145,542 | +0.57(+1.35%) |
Jul 10, 2012 | 43.30 | 43.43 | 42.16 | 42.37 | 28,828,650 | -0.67(-1.56%) |
Jul 09, 2012 | 43.20 | 43.28 | 42.73 | 43.04 | 14,664,609 | -0.20(-0.45%) |
Jul 06, 2012 | 43.09 | 43.43 | 42.89 | 43.23 | 17,159,730 | -0.53(-1.21%) |
Jul 05, 2012 | 44.08 | 44.11 | 43.60 | 43.76 | 18,616,602 | -0.58(-1.31%) |
Jul 03, 2012 | 43.65 | 44.80 | 43.61 | 44.34 | 24,063,498 | +1.04(+2.39%) |