Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.62 | 49.82 | 49.43 | 49.72 | 14,265,922 | -0.07(-0.14%) |
Sep 27, 2012 | 49.85 | 50.04 | 49.71 | 49.79 | 11,337,842 | +0.01(+0.01%) |
Sep 26, 2012 | 50.15 | 50.15 | 49.76 | 49.79 | 13,820,126 | -0.23(-0.46%) |
Sep 25, 2012 | 49.79 | 50.25 | 49.79 | 50.02 | 16,064,946 | +0.23(+0.46%) |
Sep 24, 2012 | 49.70 | 49.93 | 49.65 | 49.79 | 12,586,999 | -0.04(-0.09%) |
Sep 21, 2012 | 49.82 | 50.05 | 49.67 | 49.83 | 26,438,516 | +0.12(+0.23%) |
Sep 20, 2012 | 49.36 | 49.78 | 49.30 | 49.71 | 12,063,510 | +0.22(+0.44%) |
Sep 19, 2012 | 49.61 | 49.73 | 49.50 | 49.50 | 13,736,166 | +0.04(+0.07%) |
Sep 18, 2012 | 49.12 | 49.55 | 49.12 | 49.46 | 11,174,724 | +0.22(+0.44%) |
Sep 17, 2012 | 49.42 | 49.57 | 49.07 | 49.25 | 16,054,446 | -0.16(-0.32%) |
Sep 14, 2012 | 49.72 | 49.72 | 49.12 | 49.40 | 18,055,252 | -0.38(-0.75%) |
Sep 13, 2012 | 49.07 | 49.91 | 49.07 | 49.78 | 18,025,652 | +0.61(+1.23%) |
Sep 12, 2012 | 49.33 | 49.40 | 49.09 | 49.17 | 11,406,929 | -0.04(-0.07%) |
Sep 11, 2012 | 49.33 | 49.46 | 49.20 | 49.21 | 12,226,285 | +0.01(+0.03%) |
Sep 10, 2012 | 49.06 | 49.40 | 48.94 | 49.20 | 15,857,078 | +0.22(+0.44%) |
Sep 07, 2012 | 49.04 | 49.07 | 48.72 | 48.98 | 11,646,346 | +0.03(+0.06%) |
Sep 06, 2012 | 48.86 | 49.22 | 48.77 | 48.95 | 18,121,438 | +0.41(+0.85%) |
Sep 05, 2012 | 48.66 | 48.97 | 48.44 | 48.54 | 12,842,086 | +0.01(+0.01%) |
Sep 04, 2012 | 48.70 | 48.73 | 48.32 | 48.53 | 11,645,324 | -0.12(-0.25%) |
Aug 31, 2012 | 48.67 | 48.99 | 48.46 | 48.65 | 14,069,861 | +0.16(+0.33%) |
Aug 30, 2012 | 48.51 | 48.64 | 48.24 | 48.50 | 13,405,448 | -0.12(-0.24%) |
Aug 29, 2012 | 48.55 | 48.94 | 48.39 | 48.61 | 13,317,802 | -0.09(-0.18%) |
Aug 27, 2012 | 48.73 | 49.04 | 48.69 | 48.70 | 12,141,952 | -0.08(-0.16%) |
Aug 24, 2012 | 48.50 | 48.95 | 48.45 | 48.78 | 15,657,240 | +0.34(+0.70%) |
Aug 23, 2012 | 48.48 | 48.59 | 48.31 | 48.44 | 12,673,874 | -0.01(-0.01%) |
Aug 22, 2012 | 48.36 | 48.57 | 48.29 | 48.44 | 11,510,942 | -0.02(-0.04%) |
Aug 21, 2012 | 48.40 | 48.80 | 48.35 | 48.47 | 13,348,479 | +0.06(+0.12%) |
Aug 20, 2012 | 48.48 | 48.51 | 48.39 | 48.41 | 17,684,252 | -0.07(-0.15%) |
Aug 17, 2012 | 48.71 | 48.75 | 48.27 | 48.48 | 16,782,036 | -0.29(-0.59%) |
Aug 16, 2012 | 48.94 | 48.95 | 48.64 | 48.77 | 18,905,480 | -0.11(-0.22%) |
Aug 15, 2012 | 48.99 | 49.22 | 48.84 | 48.87 | 13,074,726 | -0.21(-0.42%) |
Aug 14, 2012 | 49.15 | 49.16 | 48.98 | 49.08 | 11,492,070 | +0.13(+0.26%) |
Aug 13, 2012 | 48.90 | 49.02 | 48.74 | 48.95 | 10,067,937 | -0.13(-0.26%) |
Aug 10, 2012 | 48.71 | 49.13 | 48.71 | 49.08 | 10,691,595 | +0.23(+0.47%) |
Aug 09, 2012 | 48.86 | 49.09 | 48.74 | 48.85 | 10,858,227 | -0.02(-0.04%) |
Aug 08, 2012 | 48.83 | 49.02 | 48.78 | 48.87 | 9,192,464 | +0.04(+0.09%) |
Aug 07, 2012 | 49.20 | 49.30 | 48.77 | 48.83 | 15,758,887 | -0.39(-0.80%) |
Aug 06, 2012 | 49.47 | 49.58 | 49.18 | 49.22 | 12,198,407 | -0.20(-0.41%) |
Aug 03, 2012 | 49.32 | 49.57 | 49.26 | 49.42 | 15,241,921 | +0.48(+0.98%) |
Aug 02, 2012 | 49.20 | 49.32 | 48.64 | 48.95 | 18,930,098 | -0.67(-1.34%) |
Aug 01, 2012 | 49.68 | 49.87 | 49.52 | 49.61 | 16,336,878 | +0.11(+0.23%) |
Jul 31, 2012 | 49.52 | 49.74 | 49.41 | 49.50 | 14,423,971 | -0.16(-0.33%) |
Jul 30, 2012 | 49.60 | 49.80 | 49.45 | 49.66 | 11,718,718 | -0.05(-0.10%) |
Jul 27, 2012 | 49.30 | 49.82 | 49.26 | 49.71 | 19,601,414 | +0.56(+1.13%) |
Jul 26, 2012 | 48.84 | 49.32 | 48.77 | 49.15 | 22,947,562 | +0.87(+1.79%) |
Jul 25, 2012 | 48.39 | 48.64 | 48.18 | 48.29 | 13,820,051 | +0.13(+0.27%) |
Jul 24, 2012 | 48.69 | 48.80 | 47.91 | 48.16 | 16,986,618 | -0.54(-1.12%) |
Jul 23, 2012 | 48.72 | 48.84 | 48.37 | 48.70 | 16,459,299 | -0.37(-0.76%) |
Jul 20, 2012 | 49.59 | 49.60 | 48.87 | 49.07 | 19,530,734 | -0.64(-1.29%) |
Jul 19, 2012 | 49.52 | 49.84 | 49.32 | 49.72 | 18,879,016 | +0.11(+0.23%) |
Jul 18, 2012 | 49.15 | 49.67 | 49.10 | 49.60 | 21,838,812 | +0.26(+0.54%) |
Jul 17, 2012 | 48.51 | 49.47 | 48.34 | 49.34 | 33,845,736 | +0.39(+0.80%) |
Jul 16, 2012 | 48.96 | 49.14 | 48.88 | 48.95 | 18,070,650 | -0.11(-0.23%) |
Jul 13, 2012 | 48.47 | 49.15 | 48.43 | 49.06 | 18,365,522 | +0.64(+1.33%) |
Jul 12, 2012 | 48.35 | 48.71 | 48.22 | 48.42 | 23,033,682 | -0.14(-0.28%) |
Jul 11, 2012 | 48.64 | 48.70 | 48.42 | 48.55 | 16,818,436 | +0.01(+0.03%) |
Jul 10, 2012 | 48.60 | 48.69 | 48.44 | 48.54 | 17,973,556 | +0.07(+0.15%) |
Jul 09, 2012 | 48.44 | 48.59 | 48.36 | 48.47 | 17,461,462 | +0.10(+0.21%) |
Jul 06, 2012 | 48.27 | 48.53 | 48.17 | 48.37 | 13,646,562 | -0.10(-0.21%) |
Jul 05, 2012 | 48.57 | 48.73 | 48.47 | 48.47 | 16,583,085 | -0.19(-0.38%) |
Jul 03, 2012 | 48.59 | 48.71 | 48.42 | 48.65 | 12,449,973 | +0.03(+0.06%) |