Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.67 | 45.14 | 44.25 | 44.66 | 3,371,156 | -0.33(-0.73%) |
Sep 27, 2012 | 44.72 | 45.24 | 44.12 | 44.99 | 1,991,473 | +0.47(+1.05%) |
Sep 26, 2012 | 44.84 | 44.89 | 43.71 | 44.52 | 3,048,430 | -0.43(-0.95%) |
Sep 25, 2012 | 46.12 | 46.12 | 44.94 | 44.95 | 2,888,725 | -1.24(-2.68%) |
Sep 24, 2012 | 46.59 | 46.59 | 45.97 | 46.19 | 2,525,640 | -0.56(-1.19%) |
Sep 21, 2012 | 46.59 | 47.15 | 46.13 | 46.75 | 5,234,366 | +0.51(+1.10%) |
Sep 20, 2012 | 45.25 | 46.30 | 45.21 | 46.24 | 3,572,401 | +0.52(+1.13%) |
Sep 19, 2012 | 45.54 | 45.90 | 45.21 | 45.72 | 3,223,711 | +0.38(+0.83%) |
Sep 18, 2012 | 45.52 | 45.85 | 45.11 | 45.34 | 3,925,645 | -0.23(-0.50%) |
Sep 17, 2012 | 45.91 | 45.91 | 45.38 | 45.57 | 2,579,927 | -0.45(-0.97%) |
Sep 14, 2012 | 45.82 | 46.63 | 45.62 | 46.02 | 4,563,247 | +0.28(+0.61%) |
Sep 13, 2012 | 45.70 | 46.12 | 44.65 | 45.74 | 3,225,631 | -0.05(-0.11%) |
Sep 12, 2012 | 46.00 | 46.37 | 45.66 | 45.79 | 1,782,561 | -0.03(-0.07%) |
Sep 11, 2012 | 45.72 | 46.29 | 45.46 | 45.82 | 2,330,692 | +0.09(+0.20%) |
Sep 10, 2012 | 45.99 | 46.39 | 45.72 | 45.73 | 2,446,276 | -0.24(-0.52%) |
Sep 07, 2012 | 46.34 | 47.09 | 45.87 | 45.97 | 3,625,998 | -0.13(-0.28%) |
Sep 06, 2012 | 45.00 | 46.24 | 44.91 | 46.10 | 3,520,990 | +0.71(+1.56%) |
Sep 05, 2012 | 45.63 | 45.68 | 44.74 | 45.39 | 3,097,256 | -0.30(-0.65%) |
Sep 04, 2012 | 45.89 | 46.33 | 44.90 | 45.69 | 3,376,645 | -0.91(-1.95%) |
Aug 31, 2012 | 46.37 | 46.74 | 45.77 | 46.60 | 1,827,964 | +0.68(+1.48%) |
Aug 30, 2012 | 45.85 | 46.15 | 45.66 | 45.92 | 1,910,026 | -0.24(-0.52%) |
Aug 29, 2012 | 46.30 | 46.70 | 45.99 | 46.16 | 1,918,506 | +0.04(+0.09%) |
Aug 27, 2012 | 46.81 | 46.83 | 45.69 | 46.12 | 2,209,416 | -0.64(-1.36%) |
Aug 24, 2012 | 46.01 | 47.09 | 45.96 | 46.76 | 2,310,136 | +0.52(+1.12%) |
Aug 23, 2012 | 45.74 | 46.55 | 45.71 | 46.24 | 1,942,969 | +0.29(+0.63%) |
Aug 22, 2012 | 46.33 | 46.72 | 45.85 | 45.95 | 3,179,177 | -0.63(-1.35%) |
Aug 21, 2012 | 46.57 | 47.54 | 46.31 | 46.58 | 3,088,009 | +0.07(+0.15%) |
Aug 20, 2012 | 46.16 | 46.52 | 45.87 | 46.51 | 2,012,980 | +0.27(+0.58%) |
Aug 17, 2012 | 46.17 | 46.47 | 46.08 | 46.24 | 2,365,369 | +0.10(+0.22%) |
Aug 16, 2012 | 45.31 | 46.29 | 45.12 | 46.14 | 3,076,912 | +0.99(+2.19%) |
Aug 15, 2012 | 44.66 | 45.52 | 44.30 | 45.15 | 2,707,329 | +0.60(+1.34%) |
Aug 14, 2012 | 45.14 | 45.19 | 44.46 | 44.55 | 2,235,951 | -0.32(-0.71%) |
Aug 13, 2012 | 44.84 | 44.99 | 44.20 | 44.87 | 2,023,907 | -0.05(-0.11%) |
Aug 10, 2012 | 44.28 | 45.05 | 44.09 | 44.92 | 2,630,409 | +0.35(+0.78%) |
Aug 09, 2012 | 44.02 | 44.84 | 43.87 | 44.57 | 3,221,677 | +0.52(+1.18%) |
Aug 08, 2012 | 43.31 | 44.13 | 43.16 | 44.06 | 2,100,822 | +0.54(+1.24%) |
Aug 07, 2012 | 42.78 | 43.80 | 42.78 | 43.52 | 2,990,275 | +0.94(+2.20%) |
Aug 06, 2012 | 42.55 | 42.91 | 42.38 | 42.58 | 1,705,487 | +0.13(+0.31%) |
Aug 03, 2012 | 42.47 | 43.24 | 42.26 | 42.45 | 2,985,009 | +0.64(+1.53%) |
Aug 02, 2012 | 41.37 | 42.02 | 40.99 | 41.81 | 2,036,797 | +0.08(+0.19%) |
Aug 01, 2012 | 42.47 | 42.85 | 41.65 | 41.73 | 2,637,518 | -0.53(-1.25%) |
Jul 31, 2012 | 42.05 | 42.88 | 41.99 | 42.26 | 3,233,582 | +0.16(+0.38%) |
Jul 30, 2012 | 42.07 | 42.22 | 41.60 | 42.10 | 2,321,538 | -0.17(-0.40%) |
Jul 27, 2012 | 40.26 | 42.53 | 40.18 | 42.27 | 3,883,896 | +2.41(+6.05%) |
Jul 26, 2012 | 39.87 | 40.35 | 39.41 | 39.86 | 5,054,199 | +0.46(+1.16%) |
Jul 25, 2012 | 40.07 | 40.39 | 39.20 | 39.40 | 2,778,838 | -0.37(-0.93%) |
Jul 24, 2012 | 40.18 | 40.24 | 39.07 | 39.77 | 4,487,911 | -0.44(-1.09%) |
Jul 23, 2012 | 39.45 | 40.61 | 39.35 | 40.21 | 3,189,122 | +0.10(+0.25%) |
Jul 20, 2012 | 40.58 | 40.66 | 39.27 | 40.11 | 5,274,410 | -1.22(-2.94%) |
Jul 19, 2012 | 41.64 | 43.02 | 41.06 | 41.33 | 3,406,447 | +0.08(+0.19%) |
Jul 18, 2012 | 40.29 | 41.81 | 40.20 | 41.25 | 2,913,456 | +0.73(+1.80%) |
Jul 17, 2012 | 39.71 | 40.85 | 39.43 | 40.52 | 3,102,789 | +1.03(+2.60%) |
Jul 16, 2012 | 40.58 | 40.71 | 39.41 | 39.49 | 2,753,711 | -1.33(-3.25%) |
Jul 13, 2012 | 39.66 | 40.85 | 39.60 | 40.82 | 1,882,558 | +1.32(+3.33%) |
Jul 12, 2012 | 39.79 | 39.80 | 39.19 | 39.50 | 4,024,352 | -0.58(-1.44%) |
Jul 11, 2012 | 40.78 | 40.96 | 39.79 | 40.08 | 3,082,069 | -0.38(-0.94%) |
Jul 10, 2012 | 42.22 | 42.67 | 40.13 | 40.46 | 3,667,669 | -1.91(-4.52%) |
Jul 09, 2012 | 42.32 | 42.59 | 41.84 | 42.37 | 3,055,490 | -0.03(-0.07%) |
Jul 06, 2012 | 42.25 | 42.48 | 41.79 | 42.40 | 1,795,290 | -0.36(-0.84%) |
Jul 05, 2012 | 42.73 | 43.00 | 42.56 | 42.76 | 2,055,816 | -0.10(-0.23%) |
Jul 03, 2012 | 42.13 | 42.95 | 42.10 | 42.86 | 1,320,294 | +0.60(+1.41%) |