Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.06 | 45.06 | 44.26 | 44.62 | 1,956,142 | -0.53(-1.16%) |
Sep 27, 2012 | 45.07 | 45.24 | 44.73 | 45.14 | 1,169,754 | +0.16(+0.36%) |
Sep 26, 2012 | 45.45 | 45.62 | 44.80 | 44.98 | 2,307,814 | +0.01(+0.03%) |
Sep 25, 2012 | 45.05 | 46.42 | 44.93 | 44.97 | 4,329,948 | +0.36(+0.81%) |
Sep 24, 2012 | 43.52 | 44.61 | 43.43 | 44.61 | 1,704,210 | +0.72(+1.65%) |
Sep 21, 2012 | 43.80 | 44.05 | 43.57 | 43.89 | 2,821,514 | +0.05(+0.12%) |
Sep 20, 2012 | 43.58 | 44.18 | 43.26 | 43.83 | 2,995,902 | +0.11(+0.26%) |
Sep 19, 2012 | 43.19 | 43.78 | 42.86 | 43.72 | 1,261,376 | +0.67(+1.57%) |
Sep 18, 2012 | 43.06 | 43.32 | 42.59 | 43.05 | 1,209,192 | -0.17(-0.40%) |
Sep 17, 2012 | 43.47 | 43.77 | 43.19 | 43.22 | 1,206,111 | -0.40(-0.93%) |
Sep 14, 2012 | 43.24 | 43.79 | 43.13 | 43.62 | 2,139,790 | +0.02(+0.04%) |
Sep 13, 2012 | 43.70 | 43.89 | 43.38 | 43.60 | 1,507,047 | -0.16(-0.37%) |
Sep 12, 2012 | 43.77 | 44.04 | 43.63 | 43.77 | 1,125,069 | -0.01(-0.02%) |
Sep 11, 2012 | 43.69 | 43.90 | 43.54 | 43.77 | 1,683,453 | +0.10(+0.23%) |
Sep 10, 2012 | 43.75 | 43.80 | 43.55 | 43.67 | 1,393,913 | -0.08(-0.19%) |
Sep 07, 2012 | 43.64 | 43.80 | 43.26 | 43.76 | 2,403,617 | +0.30(+0.68%) |
Sep 06, 2012 | 43.24 | 43.87 | 43.10 | 43.46 | 1,511,716 | +0.53(+1.22%) |
Sep 05, 2012 | 42.94 | 43.19 | 42.32 | 42.94 | 1,745,385 | +0.05(+0.12%) |
Sep 04, 2012 | 42.92 | 43.17 | 42.52 | 42.88 | 1,390,072 | +0.02(+0.04%) |
Aug 31, 2012 | 42.99 | 43.17 | 42.75 | 42.87 | 1,174,705 | +0.28(+0.66%) |
Aug 30, 2012 | 42.89 | 42.94 | 42.58 | 42.59 | 1,339,555 | -0.58(-1.33%) |
Aug 29, 2012 | 42.62 | 43.21 | 42.53 | 43.16 | 1,321,360 | +0.36(+0.83%) |
Aug 27, 2012 | 43.30 | 43.48 | 42.62 | 42.81 | 824,109 | -0.48(-1.10%) |
Aug 24, 2012 | 43.00 | 43.42 | 42.89 | 43.28 | 1,037,397 | +0.27(+0.62%) |
Aug 23, 2012 | 43.35 | 43.35 | 42.89 | 43.02 | 1,052,359 | -0.34(-0.79%) |
Aug 22, 2012 | 43.40 | 43.52 | 42.98 | 43.36 | 1,213,006 | -0.11(-0.26%) |
Aug 21, 2012 | 43.47 | 43.79 | 43.34 | 43.47 | 2,298,090 | -0.02(-0.05%) |
Aug 20, 2012 | 43.17 | 43.62 | 42.97 | 43.50 | 1,438,423 | +0.30(+0.70%) |
Aug 17, 2012 | 43.10 | 43.22 | 42.69 | 43.19 | 1,775,171 | +0.28(+0.65%) |
Aug 16, 2012 | 42.50 | 43.31 | 42.25 | 42.91 | 2,140,433 | +0.58(+1.38%) |
Aug 15, 2012 | 41.69 | 42.36 | 41.66 | 42.33 | 1,020,731 | +0.52(+1.23%) |
Aug 14, 2012 | 41.57 | 42.03 | 41.32 | 41.81 | 1,753,414 | +0.46(+1.12%) |
Aug 13, 2012 | 40.94 | 41.48 | 40.91 | 41.35 | 1,359,550 | +0.29(+0.70%) |
Aug 10, 2012 | 40.71 | 41.15 | 40.59 | 41.06 | 908,447 | +0.33(+0.80%) |
Aug 09, 2012 | 40.82 | 40.91 | 40.63 | 40.74 | 1,310,785 | -0.08(-0.19%) |
Aug 08, 2012 | 40.51 | 40.91 | 40.31 | 40.81 | 1,795,916 | +0.12(+0.30%) |
Aug 07, 2012 | 40.89 | 40.97 | 40.63 | 40.69 | 1,432,428 | +0.08(+0.21%) |
Aug 06, 2012 | 40.90 | 40.92 | 40.54 | 40.61 | 1,387,733 | +0.02(+0.06%) |
Aug 03, 2012 | 40.94 | 41.09 | 40.54 | 40.59 | 1,927,588 | +0.35(+0.87%) |
Aug 02, 2012 | 39.93 | 40.32 | 39.35 | 40.24 | 1,887,284 | +0.22(+0.55%) |
Aug 01, 2012 | 40.12 | 40.28 | 39.32 | 40.02 | 1,702,118 | +0.00(+0.00%) |
Jul 31, 2012 | 40.10 | 40.46 | 39.98 | 40.02 | 1,342,840 | -0.30(-0.75%) |
Jul 30, 2012 | 40.28 | 40.63 | 40.19 | 40.32 | 1,546,815 | -0.08(-0.19%) |
Jul 27, 2012 | 39.93 | 40.63 | 39.93 | 40.40 | 2,291,494 | +0.84(+2.12%) |
Jul 26, 2012 | 40.07 | 40.56 | 39.23 | 39.56 | 2,834,689 | +0.01(+0.02%) |
Jul 25, 2012 | 40.90 | 41.03 | 38.47 | 39.55 | 8,659,921 | -3.04(-7.15%) |
Jul 24, 2012 | 42.62 | 42.84 | 42.11 | 42.59 | 1,868,951 | -0.25(-0.58%) |
Jul 23, 2012 | 42.38 | 42.93 | 42.03 | 42.84 | 1,783,850 | -0.29(-0.67%) |
Jul 20, 2012 | 45.05 | 45.05 | 43.06 | 43.13 | 2,782,209 | -1.95(-4.32%) |
Jul 19, 2012 | 44.97 | 45.29 | 44.71 | 45.08 | 1,130,655 | +0.22(+0.49%) |
Jul 18, 2012 | 43.81 | 45.02 | 43.80 | 44.86 | 1,762,313 | +0.98(+2.23%) |
Jul 17, 2012 | 43.88 | 43.92 | 43.03 | 43.88 | 2,054,904 | -0.73(-1.65%) |
Jul 16, 2012 | 45.56 | 45.65 | 44.56 | 44.62 | 1,398,406 | -1.04(-2.29%) |
Jul 13, 2012 | 44.76 | 45.80 | 44.76 | 45.66 | 2,067,030 | +1.02(+2.29%) |
Jul 12, 2012 | 44.81 | 45.00 | 44.30 | 44.64 | 1,166,226 | -0.49(-1.09%) |
Jul 11, 2012 | 45.32 | 45.60 | 44.67 | 45.13 | 1,176,782 | -0.23(-0.52%) |
Jul 10, 2012 | 46.00 | 46.15 | 45.21 | 45.37 | 1,357,143 | -0.25(-0.55%) |
Jul 09, 2012 | 45.78 | 46.27 | 45.58 | 45.62 | 1,252,167 | -0.20(-0.45%) |
Jul 06, 2012 | 46.32 | 46.63 | 45.50 | 45.82 | 1,239,879 | -0.70(-1.51%) |
Jul 05, 2012 | 46.93 | 46.93 | 46.34 | 46.52 | 1,562,873 | -0.32(-0.68%) |
Jul 03, 2012 | 46.58 | 46.92 | 45.70 | 46.84 | 2,171,442 | +0.76(+1.66%) |