Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.62 | 46.19 | 45.41 | 46.15 | 10,128,942 | +0.37(+0.82%) |
Sep 27, 2012 | 45.42 | 46.02 | 45.29 | 45.77 | 7,602,294 | +0.54(+1.20%) |
Sep 26, 2012 | 45.55 | 45.83 | 45.20 | 45.23 | 11,228,255 | -0.42(-0.92%) |
Sep 25, 2012 | 45.74 | 46.31 | 45.58 | 45.65 | 12,691,448 | +0.25(+0.56%) |
Sep 24, 2012 | 45.37 | 45.50 | 45.01 | 45.40 | 7,311,338 | -0.02(-0.05%) |
Sep 21, 2012 | 45.55 | 45.81 | 45.34 | 45.42 | 11,798,722 | +0.11(+0.24%) |
Sep 20, 2012 | 45.25 | 45.33 | 44.92 | 45.32 | 8,322,487 | -0.15(-0.32%) |
Sep 19, 2012 | 45.24 | 45.87 | 45.10 | 45.46 | 8,696,049 | +0.47(+1.04%) |
Sep 18, 2012 | 45.08 | 45.14 | 44.73 | 45.00 | 6,823,840 | -0.04(-0.08%) |
Sep 17, 2012 | 45.26 | 45.46 | 44.85 | 45.03 | 10,446,611 | -0.42(-0.92%) |
Sep 14, 2012 | 44.89 | 45.65 | 44.84 | 45.45 | 16,323,203 | +0.89(+1.99%) |
Sep 13, 2012 | 43.63 | 44.64 | 43.42 | 44.57 | 14,091,015 | +0.96(+2.19%) |
Sep 12, 2012 | 43.46 | 43.65 | 43.14 | 43.61 | 10,169,990 | +0.25(+0.58%) |
Sep 11, 2012 | 43.75 | 43.80 | 43.28 | 43.36 | 9,799,020 | -0.44(-1.01%) |
Sep 10, 2012 | 43.94 | 44.25 | 43.74 | 43.80 | 9,031,029 | +0.03(+0.07%) |
Sep 07, 2012 | 44.15 | 44.25 | 43.60 | 43.77 | 8,907,102 | -0.30(-0.68%) |
Sep 06, 2012 | 43.19 | 44.09 | 43.19 | 44.07 | 10,082,052 | +0.85(+1.96%) |
Sep 05, 2012 | 43.55 | 43.82 | 43.09 | 43.22 | 7,938,334 | -0.19(-0.44%) |
Sep 04, 2012 | 43.41 | 43.57 | 43.17 | 43.41 | 7,736,398 | +0.03(+0.07%) |
Aug 31, 2012 | 43.43 | 43.55 | 43.23 | 43.38 | 9,742,595 | +0.10(+0.23%) |
Aug 30, 2012 | 43.35 | 43.42 | 43.17 | 43.28 | 7,647,510 | -0.17(-0.39%) |
Aug 29, 2012 | 43.34 | 43.58 | 43.22 | 43.45 | 6,009,351 | +0.35(+0.82%) |
Aug 27, 2012 | 43.41 | 43.41 | 42.91 | 43.10 | 9,419,649 | -0.22(-0.51%) |
Aug 24, 2012 | 42.89 | 43.35 | 42.89 | 43.32 | 7,605,250 | +0.31(+0.72%) |
Aug 23, 2012 | 43.03 | 43.30 | 42.93 | 43.01 | 8,695,436 | -0.07(-0.16%) |
Aug 22, 2012 | 42.82 | 43.29 | 42.76 | 43.08 | 8,780,407 | +0.24(+0.57%) |
Aug 21, 2012 | 43.10 | 43.27 | 42.68 | 42.83 | 11,021,964 | -0.19(-0.44%) |
Aug 20, 2012 | 43.02 | 43.10 | 42.57 | 43.02 | 11,091,173 | -0.12(-0.28%) |
Aug 17, 2012 | 42.79 | 43.48 | 42.64 | 43.15 | 14,812,745 | +0.32(+0.75%) |
Aug 16, 2012 | 41.83 | 42.94 | 41.81 | 42.83 | 13,346,560 | +1.00(+2.38%) |
Aug 15, 2012 | 41.64 | 42.09 | 41.59 | 41.83 | 12,662,859 | +0.22(+0.53%) |
Aug 14, 2012 | 41.18 | 41.81 | 40.86 | 41.61 | 25,676,614 | +1.44(+3.58%) |
Aug 13, 2012 | 40.42 | 40.48 | 40.04 | 40.17 | 13,125,567 | -0.18(-0.45%) |
Aug 10, 2012 | 40.27 | 40.38 | 39.98 | 40.35 | 11,947,712 | -0.07(-0.17%) |
Aug 09, 2012 | 39.96 | 40.63 | 39.92 | 40.42 | 10,946,081 | +0.27(+0.68%) |
Aug 08, 2012 | 39.65 | 40.19 | 39.51 | 40.15 | 7,097,786 | +0.30(+0.74%) |
Aug 07, 2012 | 39.74 | 39.95 | 39.38 | 39.85 | 8,571,698 | +0.30(+0.77%) |
Aug 06, 2012 | 39.86 | 40.11 | 39.50 | 39.55 | 9,824,144 | -0.22(-0.55%) |
Aug 03, 2012 | 39.70 | 39.81 | 39.44 | 39.77 | 9,840,854 | +0.68(+1.75%) |
Aug 02, 2012 | 39.20 | 39.61 | 38.95 | 39.08 | 12,539,460 | -0.22(-0.56%) |
Aug 01, 2012 | 39.78 | 39.95 | 39.21 | 39.30 | 10,949,326 | -0.38(-0.96%) |
Jul 31, 2012 | 40.29 | 40.31 | 39.64 | 39.68 | 15,260,506 | -0.81(-2.01%) |
Jul 30, 2012 | 40.66 | 40.89 | 40.16 | 40.50 | 11,865,800 | -0.35(-0.86%) |
Jul 27, 2012 | 40.30 | 41.28 | 40.24 | 40.85 | 12,018,469 | +0.61(+1.51%) |
Jul 26, 2012 | 39.35 | 40.28 | 39.35 | 40.24 | 16,486,783 | +1.40(+3.60%) |
Jul 25, 2012 | 39.16 | 39.43 | 38.79 | 38.84 | 10,999,483 | -0.08(-0.20%) |
Jul 24, 2012 | 38.76 | 39.02 | 38.49 | 38.92 | 11,632,731 | +0.16(+0.41%) |
Jul 23, 2012 | 38.11 | 38.97 | 37.85 | 38.76 | 13,905,008 | +0.20(+0.51%) |
Jul 20, 2012 | 38.70 | 38.85 | 38.48 | 38.56 | 11,741,485 | -0.20(-0.51%) |
Jul 19, 2012 | 38.79 | 39.08 | 38.41 | 38.76 | 13,978,095 | +0.04(+0.10%) |
Jul 18, 2012 | 38.48 | 38.81 | 38.27 | 38.72 | 12,126,403 | +0.14(+0.37%) |
Jul 17, 2012 | 38.73 | 38.86 | 38.24 | 38.57 | 21,720,534 | -0.56(-1.42%) |
Jul 16, 2012 | 39.40 | 39.40 | 38.73 | 39.13 | 11,155,283 | -0.49(-1.23%) |
Jul 13, 2012 | 39.44 | 39.70 | 39.32 | 39.62 | 10,459,470 | +0.41(+1.05%) |
Jul 12, 2012 | 38.84 | 39.43 | 38.68 | 39.21 | 12,537,184 | -0.09(-0.23%) |
Jul 11, 2012 | 39.71 | 40.01 | 39.08 | 39.30 | 13,247,914 | -0.42(-1.05%) |
Jul 10, 2012 | 39.88 | 40.12 | 39.59 | 39.72 | 11,005,469 | +0.08(+0.19%) |
Jul 09, 2012 | 39.70 | 39.78 | 39.34 | 39.64 | 8,063,518 | -0.02(-0.06%) |
Jul 06, 2012 | 39.39 | 39.75 | 39.31 | 39.66 | 9,380,848 | +0.03(+0.08%) |
Jul 05, 2012 | 39.06 | 39.77 | 39.02 | 39.63 | 11,881,264 | +0.35(+0.89%) |
Jul 03, 2012 | 39.45 | 39.52 | 38.69 | 39.28 | 17,449,112 | -1.03(-2.57%) |