Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.06 | 49.23 | 48.35 | 48.99 | 1,268,606 | -0.46(-0.92%) |
Sep 27, 2012 | 48.27 | 49.62 | 48.04 | 49.45 | 2,004,196 | +1.32(+2.75%) |
Sep 26, 2012 | 47.77 | 48.51 | 47.49 | 48.12 | 1,464,414 | +0.31(+0.65%) |
Sep 25, 2012 | 48.28 | 48.50 | 47.81 | 47.81 | 1,095,110 | -0.28(-0.59%) |
Sep 24, 2012 | 48.59 | 48.63 | 47.51 | 48.09 | 1,382,095 | -0.23(-0.47%) |
Sep 21, 2012 | 48.37 | 48.66 | 47.59 | 48.32 | 2,205,931 | +0.47(+0.99%) |
Sep 20, 2012 | 47.77 | 47.92 | 47.34 | 47.85 | 836,411 | -0.15(-0.30%) |
Sep 19, 2012 | 48.15 | 48.21 | 47.80 | 47.99 | 572,419 | -0.22(-0.45%) |
Sep 18, 2012 | 48.18 | 48.45 | 47.84 | 48.21 | 774,586 | +0.07(+0.15%) |
Sep 17, 2012 | 48.38 | 48.57 | 48.05 | 48.14 | 779,544 | -0.37(-0.75%) |
Sep 14, 2012 | 48.37 | 48.83 | 48.18 | 48.50 | 776,557 | +0.12(+0.25%) |
Sep 13, 2012 | 48.10 | 48.55 | 47.41 | 48.39 | 1,208,516 | +0.21(+0.44%) |
Sep 12, 2012 | 47.20 | 48.39 | 47.20 | 48.18 | 1,910,067 | +1.25(+2.67%) |
Sep 11, 2012 | 46.72 | 47.14 | 46.58 | 46.92 | 702,535 | +0.23(+0.49%) |
Sep 10, 2012 | 46.53 | 46.90 | 46.29 | 46.70 | 952,539 | -0.02(-0.04%) |
Sep 07, 2012 | 45.55 | 46.85 | 45.49 | 46.71 | 1,169,151 | +1.25(+2.75%) |
Sep 06, 2012 | 44.73 | 45.52 | 44.73 | 45.46 | 633,425 | +1.00(+2.26%) |
Sep 05, 2012 | 44.40 | 44.64 | 44.16 | 44.46 | 918,805 | +0.02(+0.04%) |
Sep 04, 2012 | 44.68 | 45.18 | 43.91 | 44.44 | 881,804 | -0.19(-0.43%) |
Aug 31, 2012 | 44.70 | 44.99 | 44.25 | 44.63 | 819,033 | +0.20(+0.45%) |
Aug 30, 2012 | 44.49 | 44.62 | 43.99 | 44.43 | 734,960 | -0.26(-0.59%) |
Aug 29, 2012 | 45.00 | 45.12 | 44.50 | 44.70 | 1,024,415 | -0.33(-0.73%) |
Aug 27, 2012 | 45.16 | 45.51 | 44.96 | 45.03 | 861,543 | -0.10(-0.22%) |
Aug 24, 2012 | 44.85 | 45.27 | 44.71 | 45.13 | 796,187 | +0.03(+0.06%) |
Aug 23, 2012 | 45.75 | 45.76 | 45.05 | 45.10 | 1,000,544 | -0.71(-1.56%) |
Aug 22, 2012 | 46.27 | 46.38 | 45.39 | 45.81 | 1,354,748 | -0.60(-1.30%) |
Aug 21, 2012 | 46.80 | 46.91 | 46.30 | 46.41 | 947,852 | -0.20(-0.43%) |
Aug 20, 2012 | 45.66 | 47.01 | 45.64 | 46.61 | 1,524,157 | +0.88(+1.92%) |
Aug 17, 2012 | 45.80 | 45.89 | 45.44 | 45.74 | 944,223 | +0.05(+0.12%) |
Aug 16, 2012 | 45.03 | 45.77 | 45.03 | 45.68 | 965,487 | +0.63(+1.40%) |
Aug 15, 2012 | 44.97 | 45.24 | 44.82 | 45.05 | 884,830 | +0.09(+0.20%) |
Aug 14, 2012 | 45.72 | 45.79 | 44.80 | 44.96 | 903,607 | -0.51(-1.12%) |
Aug 13, 2012 | 45.48 | 45.66 | 45.00 | 45.47 | 747,257 | -0.15(-0.32%) |
Aug 10, 2012 | 45.77 | 45.85 | 45.39 | 45.62 | 915,770 | -0.33(-0.72%) |
Aug 09, 2012 | 46.29 | 46.32 | 45.66 | 45.95 | 808,176 | -0.26(-0.57%) |
Aug 08, 2012 | 46.07 | 46.38 | 46.02 | 46.21 | 656,869 | -0.04(-0.08%) |
Aug 07, 2012 | 46.23 | 46.77 | 46.20 | 46.25 | 712,583 | +0.27(+0.59%) |
Aug 06, 2012 | 46.37 | 46.45 | 45.95 | 45.98 | 701,324 | -0.15(-0.31%) |
Aug 03, 2012 | 45.83 | 46.76 | 45.53 | 46.12 | 1,379,131 | +1.13(+2.52%) |
Aug 02, 2012 | 45.36 | 45.43 | 44.22 | 44.99 | 1,069,884 | -0.55(-1.22%) |
Aug 01, 2012 | 46.20 | 46.20 | 45.43 | 45.54 | 1,056,525 | -0.37(-0.81%) |
Jul 31, 2012 | 45.85 | 46.19 | 45.72 | 45.91 | 992,758 | -0.09(-0.20%) |
Jul 30, 2012 | 45.60 | 46.18 | 45.31 | 46.00 | 836,224 | +0.34(+0.76%) |
Jul 27, 2012 | 45.31 | 45.78 | 45.10 | 45.66 | 1,334,591 | +0.62(+1.37%) |
Jul 26, 2012 | 44.77 | 45.13 | 44.16 | 45.04 | 1,331,104 | +0.77(+1.74%) |
Jul 25, 2012 | 42.67 | 44.57 | 42.67 | 44.27 | 1,720,708 | +1.39(+3.24%) |
Jul 24, 2012 | 44.49 | 44.49 | 42.10 | 42.88 | 4,428,357 | -1.77(-3.96%) |
Jul 23, 2012 | 44.20 | 44.90 | 43.59 | 44.65 | 1,767,505 | -0.09(-0.20%) |
Jul 20, 2012 | 45.64 | 45.83 | 44.63 | 44.74 | 1,349,120 | -1.23(-2.67%) |
Jul 19, 2012 | 44.57 | 46.38 | 44.51 | 45.97 | 1,693,457 | +1.57(+3.54%) |
Jul 18, 2012 | 43.33 | 44.70 | 43.28 | 44.40 | 1,028,277 | +0.93(+2.13%) |
Jul 17, 2012 | 43.43 | 43.77 | 42.84 | 43.47 | 1,311,310 | +0.11(+0.25%) |
Jul 16, 2012 | 43.99 | 44.03 | 43.22 | 43.36 | 939,446 | -0.74(-1.69%) |
Jul 13, 2012 | 43.54 | 44.32 | 43.51 | 44.11 | 1,035,044 | +0.56(+1.29%) |
Jul 12, 2012 | 43.45 | 43.72 | 43.30 | 43.54 | 1,141,036 | -0.25(-0.58%) |
Jul 11, 2012 | 43.83 | 44.00 | 43.57 | 43.80 | 1,212,490 | +0.01(+0.02%) |
Jul 10, 2012 | 44.25 | 44.43 | 43.54 | 43.79 | 951,110 | -0.27(-0.62%) |
Jul 09, 2012 | 43.80 | 44.13 | 43.71 | 44.06 | 603,212 | +0.27(+0.62%) |
Jul 06, 2012 | 44.24 | 44.25 | 43.46 | 43.79 | 532,246 | -0.80(-1.79%) |
Jul 05, 2012 | 44.79 | 44.89 | 44.35 | 44.59 | 653,268 | -0.33(-0.73%) |
Jul 03, 2012 | 44.67 | 45.02 | 44.56 | 44.91 | 362,547 | +0.26(+0.59%) |