Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.01 | 44.69 | 43.81 | 44.59 | 954,419 | +0.23(+0.52%) |
Sep 27, 2012 | 43.79 | 44.46 | 43.61 | 44.36 | 939,732 | +0.72(+1.65%) |
Sep 26, 2012 | 43.74 | 43.95 | 43.07 | 43.64 | 889,747 | -0.08(-0.17%) |
Sep 25, 2012 | 44.84 | 45.05 | 43.71 | 43.72 | 907,053 | -1.03(-2.31%) |
Sep 24, 2012 | 44.65 | 44.94 | 44.56 | 44.75 | 801,255 | -0.29(-0.64%) |
Sep 21, 2012 | 45.68 | 45.98 | 45.01 | 45.04 | 1,161,173 | -0.31(-0.69%) |
Sep 20, 2012 | 45.39 | 45.47 | 45.08 | 45.35 | 1,148,295 | -0.58(-1.27%) |
Sep 19, 2012 | 44.81 | 46.25 | 44.70 | 45.94 | 2,305,169 | +1.35(+3.02%) |
Sep 18, 2012 | 44.74 | 44.94 | 43.90 | 44.59 | 1,595,911 | -0.66(-1.46%) |
Sep 17, 2012 | 45.44 | 45.49 | 45.17 | 45.25 | 860,753 | -0.36(-0.80%) |
Sep 14, 2012 | 45.44 | 45.83 | 45.41 | 45.61 | 1,863,717 | +0.35(+0.77%) |
Sep 13, 2012 | 45.81 | 45.91 | 44.75 | 45.27 | 3,290,502 | -1.02(-2.19%) |
Sep 12, 2012 | 47.77 | 48.01 | 46.10 | 46.28 | 1,713,580 | -1.61(-3.36%) |
Sep 11, 2012 | 47.80 | 48.04 | 47.51 | 47.89 | 664,365 | +0.03(+0.05%) |
Sep 10, 2012 | 47.79 | 48.10 | 47.67 | 47.86 | 823,962 | -0.14(-0.30%) |
Sep 07, 2012 | 47.23 | 48.05 | 46.95 | 48.01 | 1,190,157 | +0.99(+2.10%) |
Sep 06, 2012 | 46.13 | 47.59 | 46.12 | 47.02 | 1,145,571 | +1.43(+3.13%) |
Sep 05, 2012 | 45.63 | 45.76 | 45.06 | 45.60 | 1,180,145 | -0.02(-0.04%) |
Sep 04, 2012 | 45.92 | 46.19 | 44.94 | 45.61 | 1,102,763 | -0.55(-1.19%) |
Aug 31, 2012 | 46.25 | 46.56 | 45.63 | 46.16 | 1,275,376 | +0.28(+0.61%) |
Aug 30, 2012 | 45.71 | 46.11 | 45.58 | 45.88 | 1,272,929 | -0.28(-0.60%) |
Aug 29, 2012 | 46.16 | 46.24 | 45.72 | 46.16 | 2,031,259 | -0.49(-1.05%) |
Aug 27, 2012 | 47.75 | 47.75 | 46.49 | 46.65 | 1,747,060 | -0.92(-1.93%) |
Aug 24, 2012 | 47.85 | 47.96 | 47.19 | 47.57 | 1,075,767 | -0.25(-0.53%) |
Aug 23, 2012 | 48.87 | 48.87 | 47.59 | 47.82 | 1,825,306 | -1.05(-2.16%) |
Aug 22, 2012 | 49.44 | 49.54 | 48.61 | 48.88 | 1,718,091 | -0.77(-1.55%) |
Aug 21, 2012 | 51.35 | 51.48 | 49.03 | 49.64 | 1,676,978 | -1.94(-3.76%) |
Aug 20, 2012 | 51.49 | 51.61 | 51.07 | 51.58 | 522,048 | -0.13(-0.24%) |
Aug 17, 2012 | 51.53 | 51.83 | 51.35 | 51.71 | 502,021 | +0.09(+0.18%) |
Aug 16, 2012 | 51.46 | 51.80 | 51.11 | 51.62 | 598,474 | +0.28(+0.54%) |
Aug 15, 2012 | 50.89 | 51.44 | 50.89 | 51.34 | 398,386 | +0.36(+0.71%) |
Aug 14, 2012 | 51.61 | 51.81 | 50.80 | 50.98 | 671,494 | -0.53(-1.03%) |
Aug 13, 2012 | 51.03 | 51.53 | 50.87 | 51.51 | 548,450 | +0.07(+0.13%) |
Aug 10, 2012 | 51.11 | 51.48 | 50.63 | 51.44 | 328,395 | +0.10(+0.20%) |
Aug 09, 2012 | 50.77 | 51.55 | 50.76 | 51.34 | 387,367 | +0.58(+1.15%) |
Aug 08, 2012 | 50.53 | 50.97 | 50.34 | 50.76 | 400,546 | -0.04(-0.08%) |
Aug 07, 2012 | 50.34 | 50.99 | 50.02 | 50.80 | 798,217 | +0.94(+1.89%) |
Aug 06, 2012 | 49.70 | 50.12 | 49.52 | 49.86 | 516,989 | +0.49(+0.99%) |
Aug 03, 2012 | 49.01 | 49.85 | 49.00 | 49.37 | 529,937 | +1.69(+3.54%) |
Aug 02, 2012 | 48.01 | 48.65 | 46.95 | 47.68 | 852,327 | -1.03(-2.11%) |
Aug 01, 2012 | 49.32 | 49.64 | 48.71 | 48.71 | 536,579 | -0.40(-0.81%) |
Jul 31, 2012 | 48.83 | 49.46 | 48.71 | 49.10 | 794,297 | +0.00(+0.00%) |
Jul 30, 2012 | 49.00 | 49.67 | 48.52 | 49.10 | 851,531 | +0.08(+0.17%) |
Jul 27, 2012 | 47.92 | 49.16 | 47.66 | 49.02 | 869,097 | +1.48(+3.10%) |
Jul 26, 2012 | 47.32 | 47.59 | 46.80 | 47.54 | 661,010 | +1.04(+2.23%) |
Jul 25, 2012 | 46.73 | 47.14 | 46.31 | 46.51 | 813,209 | +0.25(+0.55%) |
Jul 24, 2012 | 47.87 | 48.03 | 45.87 | 46.25 | 1,366,131 | -1.57(-3.28%) |
Jul 23, 2012 | 47.23 | 48.06 | 46.73 | 47.82 | 1,835,040 | -0.31(-0.65%) |
Jul 20, 2012 | 48.08 | 48.46 | 47.83 | 48.13 | 1,789,319 | -0.39(-0.80%) |
Jul 19, 2012 | 46.98 | 48.72 | 46.40 | 48.52 | 1,761,462 | +1.62(+3.45%) |
Jul 18, 2012 | 46.59 | 47.25 | 44.85 | 46.90 | 2,476,818 | -1.37(-2.83%) |
Jul 17, 2012 | 48.75 | 48.79 | 47.88 | 48.27 | 1,242,326 | -0.08(-0.16%) |
Jul 16, 2012 | 48.77 | 48.83 | 47.89 | 48.35 | 783,030 | -0.52(-1.07%) |
Jul 13, 2012 | 48.17 | 49.04 | 48.17 | 48.87 | 839,297 | +1.19(+2.49%) |
Jul 12, 2012 | 48.12 | 48.12 | 46.95 | 47.68 | 947,938 | -0.65(-1.34%) |
Jul 11, 2012 | 49.75 | 49.80 | 48.02 | 48.33 | 966,265 | -1.33(-2.68%) |
Jul 10, 2012 | 50.64 | 50.96 | 49.26 | 49.66 | 662,208 | -0.48(-0.96%) |
Jul 09, 2012 | 50.62 | 50.69 | 49.71 | 50.14 | 474,667 | -0.46(-0.90%) |
Jul 06, 2012 | 51.16 | 51.51 | 50.36 | 50.60 | 766,142 | -1.33(-2.57%) |
Jul 05, 2012 | 51.99 | 52.58 | 51.75 | 51.93 | 547,914 | -0.28(-0.53%) |
Jul 03, 2012 | 50.84 | 52.45 | 50.80 | 52.21 | 377,897 | +1.44(+2.84%) |