Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.10 | 45.35 | 44.71 | 45.06 | 5,673,212 | -0.09(-0.19%) |
Sep 27, 2012 | 45.22 | 45.30 | 44.34 | 45.14 | 9,072,686 | -0.17(-0.38%) |
Sep 26, 2012 | 45.69 | 45.75 | 45.27 | 45.32 | 4,898,083 | -0.39(-0.85%) |
Sep 25, 2012 | 46.54 | 46.57 | 45.69 | 45.71 | 4,387,417 | -0.55(-1.18%) |
Sep 24, 2012 | 46.37 | 46.44 | 46.14 | 46.25 | 3,583,571 | -0.21(-0.44%) |
Sep 21, 2012 | 46.49 | 46.71 | 46.33 | 46.46 | 5,868,029 | +0.03(+0.06%) |
Sep 20, 2012 | 46.09 | 46.56 | 45.83 | 46.43 | 4,553,819 | +0.28(+0.60%) |
Sep 19, 2012 | 45.68 | 46.42 | 45.64 | 46.15 | 4,792,667 | +0.52(+1.14%) |
Sep 18, 2012 | 45.61 | 45.68 | 45.23 | 45.63 | 5,423,530 | -0.09(-0.20%) |
Sep 17, 2012 | 45.90 | 45.97 | 45.56 | 45.73 | 5,790,893 | -0.18(-0.40%) |
Sep 14, 2012 | 46.21 | 46.21 | 45.69 | 45.91 | 6,311,052 | -0.28(-0.60%) |
Sep 13, 2012 | 45.59 | 46.22 | 45.54 | 46.19 | 3,852,341 | +0.48(+1.06%) |
Sep 12, 2012 | 45.79 | 46.03 | 45.53 | 45.71 | 3,251,694 | -0.07(-0.16%) |
Sep 11, 2012 | 45.84 | 45.90 | 45.63 | 45.78 | 4,839,754 | -0.23(-0.49%) |
Sep 10, 2012 | 45.62 | 46.10 | 45.46 | 46.00 | 5,401,001 | +0.57(+1.25%) |
Sep 07, 2012 | 46.05 | 46.12 | 45.34 | 45.44 | 5,459,334 | -0.61(-1.33%) |
Sep 06, 2012 | 45.47 | 46.05 | 45.33 | 46.05 | 4,215,806 | +0.80(+1.77%) |
Sep 05, 2012 | 45.40 | 45.59 | 45.09 | 45.24 | 3,727,285 | -0.08(-0.17%) |
Sep 04, 2012 | 45.44 | 45.51 | 45.18 | 45.32 | 4,583,598 | -0.18(-0.39%) |
Aug 31, 2012 | 45.81 | 45.83 | 45.44 | 45.50 | 5,451,567 | -0.05(-0.11%) |
Aug 30, 2012 | 45.66 | 45.83 | 45.41 | 45.55 | 4,917,855 | -0.07(-0.16%) |
Aug 29, 2012 | 45.33 | 45.79 | 45.26 | 45.62 | 6,712,490 | +0.64(+1.42%) |
Aug 27, 2012 | 45.19 | 45.21 | 44.89 | 44.98 | 3,365,665 | -0.23(-0.52%) |
Aug 24, 2012 | 44.73 | 45.29 | 44.71 | 45.22 | 3,894,237 | +0.50(+1.11%) |
Aug 23, 2012 | 45.08 | 45.15 | 44.51 | 44.72 | 4,033,319 | -0.49(-1.08%) |
Aug 22, 2012 | 45.53 | 45.68 | 45.05 | 45.21 | 3,769,517 | -0.32(-0.70%) |
Aug 21, 2012 | 45.36 | 45.67 | 45.22 | 45.53 | 6,307,443 | +0.35(+0.77%) |
Aug 20, 2012 | 45.44 | 45.51 | 45.03 | 45.18 | 5,951,052 | -0.36(-0.78%) |
Aug 17, 2012 | 45.45 | 45.54 | 45.26 | 45.54 | 4,257,803 | +0.16(+0.36%) |
Aug 16, 2012 | 45.75 | 45.82 | 45.18 | 45.37 | 8,078,549 | -0.42(-0.91%) |
Aug 15, 2012 | 45.70 | 46.14 | 45.52 | 45.79 | 12,760,099 | +0.80(+1.77%) |
Aug 14, 2012 | 44.53 | 45.06 | 44.48 | 45.00 | 6,734,028 | +0.62(+1.39%) |
Aug 13, 2012 | 44.46 | 44.46 | 44.18 | 44.38 | 4,941,024 | +0.02(+0.05%) |
Aug 10, 2012 | 44.30 | 44.39 | 44.03 | 44.36 | 4,157,313 | +0.11(+0.24%) |
Aug 09, 2012 | 44.43 | 44.45 | 44.12 | 44.25 | 3,991,623 | -0.18(-0.40%) |
Aug 08, 2012 | 44.06 | 44.47 | 43.91 | 44.43 | 3,997,757 | +0.21(+0.48%) |
Aug 07, 2012 | 44.18 | 44.41 | 44.02 | 44.22 | 4,829,432 | +0.18(+0.40%) |
Aug 06, 2012 | 44.15 | 44.40 | 44.04 | 44.04 | 3,422,463 | +0.02(+0.05%) |
Aug 03, 2012 | 44.07 | 44.37 | 43.81 | 44.02 | 5,550,684 | +0.28(+0.63%) |
Aug 02, 2012 | 42.97 | 43.83 | 42.74 | 43.74 | 7,507,630 | +0.95(+2.23%) |
Aug 01, 2012 | 42.97 | 43.05 | 42.44 | 42.79 | 6,862,484 | -0.02(-0.05%) |
Jul 31, 2012 | 43.04 | 43.21 | 42.35 | 42.81 | 10,233,887 | -0.98(-2.24%) |
Jul 30, 2012 | 43.32 | 43.88 | 43.26 | 43.79 | 5,154,003 | +0.37(+0.85%) |
Jul 27, 2012 | 43.23 | 43.68 | 43.21 | 43.43 | 5,045,893 | +0.32(+0.75%) |
Jul 26, 2012 | 43.16 | 43.33 | 42.85 | 43.10 | 4,579,048 | +0.49(+1.16%) |
Jul 25, 2012 | 42.87 | 42.97 | 42.35 | 42.61 | 4,608,565 | -0.13(-0.31%) |
Jul 24, 2012 | 42.72 | 42.96 | 42.47 | 42.74 | 5,345,595 | +0.08(+0.18%) |
Jul 23, 2012 | 42.90 | 42.96 | 42.53 | 42.66 | 6,034,979 | -0.66(-1.52%) |
Jul 20, 2012 | 43.11 | 43.48 | 43.06 | 43.32 | 5,084,118 | +0.08(+0.20%) |
Jul 19, 2012 | 43.43 | 43.46 | 42.82 | 43.23 | 4,883,046 | -0.10(-0.23%) |
Jul 18, 2012 | 43.13 | 43.45 | 42.97 | 43.33 | 5,905,263 | +0.09(+0.21%) |
Jul 17, 2012 | 42.83 | 43.34 | 42.82 | 43.24 | 11,044,639 | -0.17(-0.39%) |
Jul 16, 2012 | 43.57 | 43.89 | 43.38 | 43.41 | 9,087,136 | -0.32(-0.73%) |
Jul 13, 2012 | 42.23 | 43.75 | 42.13 | 43.73 | 14,950,491 | +1.46(+3.46%) |
Jul 12, 2012 | 42.13 | 42.51 | 41.84 | 42.27 | 9,232,086 | +0.06(+0.15%) |
Jul 11, 2012 | 41.90 | 42.32 | 41.77 | 42.20 | 13,089,380 | +0.40(+0.95%) |
Jul 10, 2012 | 41.14 | 41.99 | 40.96 | 41.81 | 11,774,270 | +0.84(+2.05%) |
Jul 09, 2012 | 41.12 | 41.15 | 40.62 | 40.97 | 6,604,887 | -0.02(-0.05%) |
Jul 06, 2012 | 40.09 | 41.08 | 40.03 | 40.99 | 7,128,229 | +0.65(+1.61%) |
Jul 05, 2012 | 40.51 | 41.16 | 40.02 | 40.34 | 9,183,373 | -0.44(-1.09%) |
Jul 03, 2012 | 40.95 | 40.96 | 40.47 | 40.79 | 5,170,015 | -0.35(-0.84%) |