Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.66 | 45.13 | 44.24 | 44.66 | 3,371,878 | -0.33(-0.73%) |
Sep 27, 2012 | 44.71 | 45.23 | 44.11 | 44.98 | 1,991,899 | +0.47(+1.05%) |
Sep 26, 2012 | 44.83 | 44.88 | 43.70 | 44.52 | 3,049,082 | -0.43(-0.95%) |
Sep 25, 2012 | 46.11 | 46.11 | 44.93 | 44.94 | 2,889,343 | -1.24(-2.68%) |
Sep 24, 2012 | 46.58 | 46.58 | 45.96 | 46.18 | 2,526,181 | -0.56(-1.19%) |
Sep 21, 2012 | 46.58 | 47.14 | 46.12 | 46.74 | 5,235,486 | +0.51(+1.10%) |
Sep 20, 2012 | 45.24 | 46.29 | 45.20 | 46.23 | 3,573,166 | +0.52(+1.13%) |
Sep 19, 2012 | 45.53 | 45.89 | 45.20 | 45.71 | 3,224,401 | +0.38(+0.84%) |
Sep 18, 2012 | 45.51 | 45.84 | 45.10 | 45.33 | 3,926,485 | -0.23(-0.50%) |
Sep 17, 2012 | 45.90 | 45.90 | 45.37 | 45.56 | 2,580,479 | -0.45(-0.97%) |
Sep 14, 2012 | 45.81 | 46.62 | 45.61 | 46.01 | 4,564,223 | +0.28(+0.61%) |
Sep 13, 2012 | 45.69 | 46.11 | 44.65 | 45.73 | 3,226,322 | -0.05(-0.11%) |
Sep 12, 2012 | 45.99 | 46.36 | 45.65 | 45.78 | 1,782,943 | -0.03(-0.07%) |
Sep 11, 2012 | 45.71 | 46.28 | 45.45 | 45.81 | 2,331,191 | +0.09(+0.20%) |
Sep 10, 2012 | 45.98 | 46.38 | 45.71 | 45.72 | 2,446,799 | -0.24(-0.52%) |
Sep 07, 2012 | 46.33 | 47.08 | 45.86 | 45.96 | 3,626,774 | -0.13(-0.28%) |
Sep 06, 2012 | 44.99 | 46.23 | 44.90 | 46.09 | 3,521,743 | +0.71(+1.56%) |
Sep 05, 2012 | 45.62 | 45.67 | 44.73 | 45.38 | 3,097,919 | -0.30(-0.65%) |
Sep 04, 2012 | 45.88 | 46.32 | 44.89 | 45.68 | 3,377,368 | -0.91(-1.95%) |
Aug 31, 2012 | 46.36 | 46.73 | 45.76 | 46.59 | 1,828,355 | +0.68(+1.48%) |
Aug 30, 2012 | 45.84 | 46.14 | 45.65 | 45.91 | 1,910,435 | -0.24(-0.52%) |
Aug 29, 2012 | 46.29 | 46.69 | 45.98 | 46.15 | 1,918,916 | +0.04(+0.09%) |
Aug 27, 2012 | 46.80 | 46.82 | 45.68 | 46.11 | 2,209,889 | -0.64(-1.36%) |
Aug 24, 2012 | 46.00 | 47.08 | 45.95 | 46.75 | 2,310,631 | +0.52(+1.12%) |
Aug 23, 2012 | 45.73 | 46.54 | 45.70 | 46.23 | 1,943,384 | +0.29(+0.63%) |
Aug 22, 2012 | 46.32 | 46.71 | 45.84 | 45.94 | 3,179,857 | -0.63(-1.35%) |
Aug 21, 2012 | 46.56 | 47.53 | 46.30 | 46.57 | 3,088,670 | +0.07(+0.15%) |
Aug 20, 2012 | 46.15 | 46.51 | 45.86 | 46.50 | 2,013,410 | +0.27(+0.58%) |
Aug 17, 2012 | 46.16 | 46.46 | 46.07 | 46.23 | 2,365,875 | +0.10(+0.22%) |
Aug 16, 2012 | 45.30 | 46.28 | 45.11 | 46.13 | 3,077,571 | +0.99(+2.18%) |
Aug 15, 2012 | 44.66 | 45.51 | 44.29 | 45.14 | 2,707,909 | +0.60(+1.34%) |
Aug 14, 2012 | 45.13 | 45.18 | 44.45 | 44.55 | 2,236,430 | -0.32(-0.71%) |
Aug 13, 2012 | 44.83 | 44.98 | 44.19 | 44.86 | 2,024,341 | -0.05(-0.11%) |
Aug 10, 2012 | 44.27 | 45.04 | 44.08 | 44.91 | 2,630,972 | +0.35(+0.78%) |
Aug 09, 2012 | 44.01 | 44.83 | 43.86 | 44.57 | 3,222,366 | +0.52(+1.18%) |
Aug 08, 2012 | 43.30 | 44.12 | 43.16 | 44.05 | 2,101,272 | +0.54(+1.24%) |
Aug 07, 2012 | 42.77 | 43.79 | 42.77 | 43.51 | 2,990,915 | +0.94(+2.20%) |
Aug 06, 2012 | 42.54 | 42.90 | 42.37 | 42.57 | 1,705,852 | +0.13(+0.31%) |
Aug 03, 2012 | 42.46 | 43.23 | 42.25 | 42.44 | 2,985,647 | +0.64(+1.53%) |
Aug 02, 2012 | 41.36 | 42.01 | 40.98 | 41.81 | 2,037,233 | +0.08(+0.19%) |
Aug 01, 2012 | 42.46 | 42.84 | 41.64 | 41.73 | 2,638,083 | -0.53(-1.25%) |
Jul 31, 2012 | 42.04 | 42.87 | 41.98 | 42.25 | 3,234,274 | +0.16(+0.38%) |
Jul 30, 2012 | 42.06 | 42.21 | 41.59 | 42.09 | 2,322,035 | -0.17(-0.40%) |
Jul 27, 2012 | 40.25 | 42.52 | 40.17 | 42.26 | 3,884,727 | +2.41(+6.05%) |
Jul 26, 2012 | 39.86 | 40.34 | 39.40 | 39.85 | 5,055,280 | +0.46(+1.16%) |
Jul 25, 2012 | 40.06 | 40.38 | 39.20 | 39.39 | 2,779,433 | -0.37(-0.93%) |
Jul 24, 2012 | 40.17 | 40.23 | 39.07 | 39.76 | 4,488,872 | -0.44(-1.09%) |
Jul 23, 2012 | 39.44 | 40.60 | 39.34 | 40.20 | 3,189,804 | +0.10(+0.25%) |
Jul 20, 2012 | 40.57 | 40.65 | 39.26 | 40.10 | 5,275,538 | -1.22(-2.94%) |
Jul 19, 2012 | 41.63 | 43.01 | 41.05 | 41.32 | 3,407,176 | +0.08(+0.19%) |
Jul 18, 2012 | 40.28 | 41.80 | 40.19 | 41.24 | 2,914,080 | +0.73(+1.80%) |
Jul 17, 2012 | 39.70 | 40.84 | 39.42 | 40.51 | 3,103,453 | +1.03(+2.60%) |
Jul 16, 2012 | 40.57 | 40.70 | 39.40 | 39.48 | 2,754,301 | -1.33(-3.25%) |
Jul 13, 2012 | 39.65 | 40.84 | 39.59 | 40.81 | 1,882,961 | +1.32(+3.33%) |
Jul 12, 2012 | 39.78 | 39.79 | 39.19 | 39.49 | 4,025,213 | -0.58(-1.44%) |
Jul 11, 2012 | 40.77 | 40.95 | 39.78 | 40.07 | 3,082,729 | -0.38(-0.94%) |
Jul 10, 2012 | 42.21 | 42.66 | 40.12 | 40.45 | 3,668,454 | -1.91(-4.52%) |
Jul 09, 2012 | 42.31 | 42.58 | 41.83 | 42.36 | 3,056,144 | -0.03(-0.07%) |
Jul 06, 2012 | 42.24 | 42.47 | 41.79 | 42.39 | 1,795,675 | -0.36(-0.84%) |
Jul 05, 2012 | 42.72 | 42.99 | 42.55 | 42.75 | 2,056,256 | -0.10(-0.23%) |
Jul 03, 2012 | 42.12 | 42.94 | 42.09 | 42.85 | 1,320,576 | +0.60(+1.41%) |