Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.65 | 46.11 | 45.28 | 45.95 | 6,135,891 | +0.04(+0.09%) |
Sep 27, 2012 | 44.95 | 46.02 | 44.92 | 45.91 | 7,268,588 | +1.35(+3.04%) |
Sep 26, 2012 | 45.08 | 45.11 | 44.44 | 44.56 | 4,943,457 | -0.50(-1.11%) |
Sep 25, 2012 | 46.40 | 46.60 | 45.03 | 45.06 | 7,505,136 | -1.17(-2.53%) |
Sep 24, 2012 | 45.80 | 46.78 | 45.64 | 46.23 | 4,899,063 | +0.07(+0.16%) |
Sep 21, 2012 | 47.18 | 47.19 | 46.13 | 46.15 | 6,658,883 | -0.64(-1.36%) |
Sep 20, 2012 | 46.53 | 46.89 | 46.39 | 46.79 | 4,380,588 | +0.06(+0.14%) |
Sep 19, 2012 | 46.62 | 46.89 | 46.44 | 46.73 | 5,499,795 | +0.07(+0.16%) |
Sep 18, 2012 | 47.16 | 47.16 | 46.35 | 46.65 | 4,744,652 | -0.71(-1.50%) |
Sep 17, 2012 | 47.70 | 47.79 | 47.24 | 47.36 | 5,072,829 | -0.49(-1.03%) |
Sep 14, 2012 | 47.47 | 48.15 | 47.32 | 47.85 | 7,134,822 | +0.31(+0.66%) |
Sep 13, 2012 | 46.60 | 47.87 | 46.20 | 47.54 | 6,508,189 | +0.85(+1.83%) |
Sep 12, 2012 | 45.76 | 46.83 | 45.76 | 46.69 | 9,491,488 | +1.17(+2.57%) |
Sep 11, 2012 | 45.92 | 45.92 | 45.14 | 45.52 | 9,623,764 | -0.46(-1.00%) |
Sep 10, 2012 | 46.39 | 46.72 | 45.91 | 45.98 | 5,510,598 | -0.30(-0.64%) |
Sep 07, 2012 | 46.19 | 46.42 | 45.52 | 46.27 | 5,948,573 | +0.20(+0.44%) |
Sep 06, 2012 | 45.74 | 46.19 | 45.48 | 46.07 | 12,437,398 | +0.80(+1.76%) |
Sep 05, 2012 | 44.98 | 45.30 | 44.65 | 45.27 | 44,110,304 | -0.26(-0.57%) |
Sep 04, 2012 | 45.54 | 45.81 | 45.25 | 45.53 | 3,434,253 | -0.03(-0.07%) |
Aug 31, 2012 | 45.43 | 45.93 | 45.13 | 45.56 | 4,785,566 | +0.41(+0.91%) |
Aug 30, 2012 | 45.24 | 45.40 | 44.83 | 45.15 | 3,077,178 | -0.36(-0.80%) |
Aug 29, 2012 | 45.77 | 45.89 | 45.40 | 45.52 | 2,808,292 | -0.29(-0.63%) |
Aug 27, 2012 | 45.88 | 45.99 | 45.40 | 45.81 | 2,569,485 | -0.03(-0.07%) |
Aug 24, 2012 | 44.73 | 46.00 | 44.73 | 45.84 | 5,494,361 | +1.00(+2.23%) |
Aug 23, 2012 | 44.95 | 45.22 | 44.72 | 44.84 | 3,101,286 | -0.20(-0.45%) |
Aug 22, 2012 | 45.35 | 45.60 | 44.88 | 45.04 | 3,850,847 | -0.48(-1.04%) |
Aug 21, 2012 | 45.59 | 46.28 | 45.40 | 45.52 | 4,414,699 | -0.02(-0.04%) |
Aug 20, 2012 | 45.52 | 45.85 | 45.30 | 45.53 | 3,030,132 | -0.24(-0.53%) |
Aug 17, 2012 | 45.61 | 45.81 | 45.11 | 45.77 | 3,110,702 | +0.45(+1.00%) |
Aug 16, 2012 | 44.44 | 45.62 | 44.40 | 45.32 | 4,709,791 | +0.96(+2.16%) |
Aug 15, 2012 | 44.44 | 44.61 | 44.16 | 44.36 | 3,628,367 | -0.07(-0.16%) |
Aug 14, 2012 | 45.06 | 45.29 | 44.30 | 44.44 | 3,906,160 | -0.37(-0.83%) |
Aug 13, 2012 | 45.34 | 45.36 | 44.65 | 44.81 | 3,223,703 | -0.41(-0.91%) |
Aug 10, 2012 | 45.32 | 45.47 | 44.73 | 45.22 | 3,995,677 | -0.36(-0.80%) |
Aug 09, 2012 | 45.53 | 45.72 | 45.08 | 45.58 | 3,027,046 | -0.01(-0.02%) |
Aug 08, 2012 | 45.25 | 45.66 | 44.89 | 45.59 | 4,340,648 | +0.02(+0.05%) |
Aug 07, 2012 | 45.82 | 46.23 | 45.46 | 45.56 | 4,461,397 | -0.09(-0.19%) |
Aug 06, 2012 | 46.42 | 46.53 | 45.62 | 45.65 | 3,487,773 | -0.72(-1.55%) |
Aug 03, 2012 | 45.20 | 46.66 | 45.17 | 46.37 | 5,739,357 | +1.94(+4.37%) |
Aug 02, 2012 | 44.24 | 44.77 | 43.63 | 44.43 | 4,578,150 | -0.38(-0.84%) |
Aug 01, 2012 | 45.67 | 45.76 | 44.77 | 44.81 | 3,756,706 | -0.68(-1.50%) |
Jul 31, 2012 | 45.77 | 45.78 | 45.08 | 45.49 | 3,004,680 | -0.33(-0.72%) |
Jul 30, 2012 | 46.31 | 46.35 | 45.56 | 45.82 | 3,250,929 | -0.56(-1.22%) |
Jul 27, 2012 | 45.75 | 46.69 | 45.26 | 46.39 | 4,182,579 | +1.00(+2.20%) |
Jul 26, 2012 | 44.91 | 45.50 | 44.67 | 45.39 | 4,396,861 | +1.20(+2.72%) |
Jul 25, 2012 | 44.56 | 44.86 | 43.81 | 44.19 | 4,389,161 | -0.10(-0.24%) |
Jul 24, 2012 | 44.59 | 45.06 | 43.94 | 44.29 | 4,441,590 | -0.24(-0.54%) |
Jul 23, 2012 | 44.20 | 44.73 | 43.62 | 44.53 | 4,404,113 | -0.47(-1.04%) |
Jul 20, 2012 | 45.20 | 45.67 | 44.64 | 45.00 | 5,141,785 | -0.39(-0.87%) |
Jul 19, 2012 | 44.86 | 47.26 | 44.78 | 45.40 | 14,021,096 | +1.19(+2.70%) |
Jul 18, 2012 | 44.79 | 44.86 | 43.83 | 44.20 | 5,211,319 | -0.76(-1.68%) |
Jul 17, 2012 | 44.82 | 45.09 | 44.01 | 44.96 | 3,343,208 | +0.60(+1.34%) |
Jul 16, 2012 | 43.52 | 44.94 | 43.52 | 44.37 | 5,797,773 | +0.54(+1.23%) |
Jul 13, 2012 | 43.06 | 43.96 | 42.92 | 43.83 | 2,858,722 | +0.85(+1.99%) |
Jul 12, 2012 | 43.11 | 43.24 | 42.59 | 42.97 | 3,050,096 | -0.55(-1.26%) |
Jul 11, 2012 | 43.17 | 43.80 | 42.87 | 43.52 | 3,788,620 | +0.39(+0.92%) |
Jul 10, 2012 | 43.33 | 44.16 | 42.93 | 43.12 | 2,608,824 | -0.55(-1.25%) |
Jul 09, 2012 | 43.40 | 43.71 | 43.05 | 43.67 | 2,090,756 | +0.17(+0.39%) |
Jul 06, 2012 | 43.37 | 43.62 | 43.25 | 43.50 | 2,327,084 | -0.41(-0.94%) |
Jul 05, 2012 | 44.08 | 44.28 | 43.55 | 43.91 | 2,322,793 | -0.46(-1.03%) |
Jul 03, 2012 | 43.96 | 44.57 | 43.92 | 44.37 | 1,637,812 | +0.28(+0.64%) |