Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.42 | 49.43 | 48.99 | 49.21 | 4,873,043 | -0.31(-0.62%) |
Sep 27, 2012 | 49.45 | 49.67 | 49.22 | 49.52 | 3,855,414 | +0.16(+0.33%) |
Sep 26, 2012 | 49.58 | 49.69 | 49.30 | 49.36 | 5,712,523 | -0.20(-0.40%) |
Sep 25, 2012 | 49.68 | 50.56 | 49.53 | 49.56 | 10,248,790 | +0.03(+0.06%) |
Sep 24, 2012 | 49.36 | 49.74 | 49.17 | 49.53 | 8,608,865 | +0.10(+0.21%) |
Sep 21, 2012 | 49.74 | 50.16 | 48.95 | 49.43 | 42,656,496 | -0.50(-1.01%) |
Sep 20, 2012 | 50.74 | 50.95 | 49.76 | 49.93 | 11,820,258 | -1.14(-2.24%) |
Sep 19, 2012 | 50.97 | 51.48 | 50.47 | 51.07 | 6,511,786 | +0.52(+1.03%) |
Sep 18, 2012 | 50.79 | 51.07 | 50.41 | 50.55 | 5,489,186 | -0.50(-0.97%) |
Sep 17, 2012 | 50.55 | 51.23 | 50.50 | 51.04 | 6,342,396 | +0.38(+0.75%) |
Sep 14, 2012 | 51.30 | 51.32 | 50.57 | 50.66 | 9,098,519 | -0.72(-1.41%) |
Sep 13, 2012 | 50.45 | 51.74 | 50.27 | 51.39 | 7,148,631 | +0.75(+1.48%) |
Sep 12, 2012 | 50.77 | 50.84 | 50.14 | 50.64 | 5,697,480 | +0.07(+0.14%) |
Sep 11, 2012 | 50.15 | 50.73 | 49.91 | 50.57 | 5,693,281 | +0.34(+0.67%) |
Sep 10, 2012 | 49.67 | 50.41 | 49.67 | 50.23 | 6,926,055 | +0.31(+0.62%) |
Sep 07, 2012 | 49.52 | 49.93 | 49.43 | 49.92 | 6,978,992 | +0.45(+0.92%) |
Sep 06, 2012 | 49.61 | 50.24 | 49.25 | 49.47 | 12,201,851 | +0.00(+0.00%) |
Sep 05, 2012 | 49.85 | 50.04 | 49.36 | 49.47 | 14,807,588 | -1.21(-2.39%) |
Sep 04, 2012 | 50.59 | 50.83 | 50.40 | 50.68 | 6,563,513 | -0.08(-0.15%) |
Aug 31, 2012 | 50.93 | 51.12 | 50.59 | 50.75 | 3,954,990 | -0.01(-0.01%) |
Aug 30, 2012 | 50.86 | 50.99 | 50.71 | 50.76 | 3,762,163 | -0.33(-0.65%) |
Aug 29, 2012 | 51.32 | 51.38 | 51.04 | 51.09 | 4,115,240 | -0.66(-1.28%) |
Aug 27, 2012 | 52.11 | 52.23 | 51.66 | 51.75 | 2,753,318 | -0.32(-0.61%) |
Aug 24, 2012 | 51.94 | 52.17 | 51.76 | 52.07 | 3,276,400 | +0.03(+0.05%) |
Aug 23, 2012 | 52.25 | 52.45 | 51.76 | 52.04 | 3,362,402 | -0.32(-0.60%) |
Aug 22, 2012 | 52.25 | 52.58 | 52.06 | 52.36 | 3,115,749 | +0.16(+0.32%) |
Aug 21, 2012 | 52.56 | 52.86 | 52.14 | 52.19 | 3,973,983 | -0.37(-0.71%) |
Aug 20, 2012 | 52.53 | 52.75 | 52.41 | 52.56 | 3,179,084 | -0.03(-0.07%) |
Aug 17, 2012 | 52.73 | 52.73 | 52.49 | 52.60 | 2,539,558 | +0.08(+0.16%) |
Aug 16, 2012 | 52.38 | 52.73 | 52.29 | 52.51 | 3,131,289 | +0.25(+0.47%) |
Aug 15, 2012 | 51.97 | 52.42 | 51.87 | 52.27 | 3,441,885 | +0.27(+0.53%) |
Aug 14, 2012 | 52.18 | 52.23 | 51.86 | 51.99 | 3,219,315 | +0.02(+0.04%) |
Aug 13, 2012 | 51.87 | 51.99 | 51.62 | 51.97 | 2,379,458 | -0.10(-0.20%) |
Aug 10, 2012 | 51.84 | 52.11 | 51.60 | 52.08 | 3,256,384 | +0.18(+0.36%) |
Aug 09, 2012 | 51.65 | 51.97 | 51.41 | 51.89 | 4,202,708 | +0.17(+0.33%) |
Aug 08, 2012 | 51.87 | 51.95 | 51.58 | 51.72 | 3,313,243 | -0.21(-0.41%) |
Aug 07, 2012 | 51.89 | 52.04 | 51.73 | 51.93 | 3,159,774 | +0.32(+0.62%) |
Aug 06, 2012 | 51.86 | 52.14 | 51.59 | 51.61 | 3,083,548 | -0.10(-0.18%) |
Aug 03, 2012 | 51.75 | 52.21 | 51.66 | 51.71 | 4,167,428 | +0.52(+1.01%) |
Aug 02, 2012 | 51.15 | 51.39 | 50.55 | 51.19 | 4,559,233 | -0.10(-0.20%) |
Aug 01, 2012 | 51.74 | 51.87 | 51.04 | 51.29 | 5,117,890 | -0.31(-0.61%) |
Jul 31, 2012 | 51.93 | 52.03 | 51.56 | 51.60 | 4,124,790 | -0.42(-0.81%) |
Jul 30, 2012 | 51.82 | 52.11 | 51.59 | 52.03 | 4,058,596 | +0.16(+0.30%) |
Jul 27, 2012 | 51.35 | 52.18 | 51.26 | 51.87 | 5,050,467 | +0.77(+1.51%) |
Jul 26, 2012 | 51.34 | 51.67 | 50.87 | 51.10 | 6,778,450 | +0.41(+0.81%) |
Jul 25, 2012 | 50.69 | 51.15 | 50.35 | 50.69 | 6,217,667 | -0.05(-0.09%) |
Jul 24, 2012 | 51.35 | 52.38 | 50.17 | 50.74 | 18,526,052 | -2.46(-4.63%) |
Jul 23, 2012 | 53.11 | 53.34 | 52.14 | 53.20 | 6,174,608 | -0.34(-0.64%) |
Jul 20, 2012 | 54.46 | 54.46 | 53.47 | 53.54 | 6,835,041 | -1.04(-1.90%) |
Jul 19, 2012 | 54.67 | 54.87 | 54.38 | 54.58 | 4,687,403 | -0.16(-0.30%) |
Jul 18, 2012 | 53.92 | 54.96 | 53.92 | 54.74 | 5,453,377 | +0.60(+1.11%) |
Jul 17, 2012 | 54.22 | 54.26 | 53.48 | 54.14 | 4,368,400 | +0.11(+0.20%) |
Jul 16, 2012 | 54.34 | 54.34 | 53.88 | 54.03 | 3,859,328 | -0.18(-0.34%) |
Jul 13, 2012 | 53.58 | 54.42 | 53.58 | 54.22 | 5,072,984 | +0.58(+1.08%) |
Jul 12, 2012 | 53.65 | 53.99 | 53.15 | 53.64 | 5,328,842 | -0.20(-0.37%) |
Jul 11, 2012 | 53.69 | 53.99 | 53.45 | 53.84 | 5,521,845 | +0.20(+0.38%) |
Jul 10, 2012 | 54.35 | 54.38 | 53.34 | 53.63 | 4,733,287 | -0.42(-0.78%) |
Jul 09, 2012 | 54.11 | 54.31 | 53.86 | 54.05 | 3,454,316 | -0.12(-0.21%) |
Jul 06, 2012 | 54.20 | 54.52 | 53.87 | 54.17 | 4,416,675 | -0.37(-0.68%) |
Jul 05, 2012 | 54.12 | 54.74 | 53.91 | 54.54 | 5,363,723 | +0.30(+0.55%) |
Jul 03, 2012 | 53.58 | 54.42 | 53.36 | 54.24 | 4,127,969 | +0.53(+0.99%) |