Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.00 | 45.27 | 44.58 | 44.89 | 5,139,157 | -0.48(-1.06%) |
Sep 27, 2012 | 46.39 | 46.44 | 45.14 | 45.37 | 8,198,522 | -0.77(-1.67%) |
Sep 26, 2012 | 47.26 | 47.29 | 45.90 | 46.14 | 3,584,755 | -0.73(-1.55%) |
Sep 25, 2012 | 47.64 | 47.73 | 46.81 | 46.87 | 3,481,102 | -0.55(-1.17%) |
Sep 24, 2012 | 47.60 | 47.97 | 47.10 | 47.42 | 3,735,116 | -1.13(-2.33%) |
Sep 21, 2012 | 47.44 | 48.55 | 46.31 | 48.55 | 13,950,241 | +2.17(+4.68%) |
Sep 20, 2012 | 45.08 | 46.41 | 44.67 | 46.38 | 4,436,472 | +1.11(+2.45%) |
Sep 19, 2012 | 45.22 | 45.62 | 44.75 | 45.27 | 4,689,452 | +0.12(+0.27%) |
Sep 18, 2012 | 45.79 | 45.80 | 44.79 | 45.15 | 5,181,679 | -0.64(-1.40%) |
Sep 17, 2012 | 46.39 | 46.68 | 45.60 | 45.79 | 4,319,851 | -0.79(-1.70%) |
Sep 14, 2012 | 46.79 | 47.13 | 45.51 | 46.58 | 8,995,171 | -0.02(-0.04%) |
Sep 13, 2012 | 46.24 | 46.73 | 45.48 | 46.60 | 4,039,912 | +0.41(+0.89%) |
Sep 12, 2012 | 46.94 | 47.50 | 46.03 | 46.19 | 5,200,604 | -0.42(-0.90%) |
Sep 11, 2012 | 46.27 | 46.87 | 46.08 | 46.61 | 3,838,334 | +0.66(+1.44%) |
Sep 10, 2012 | 47.98 | 47.99 | 45.94 | 45.95 | 6,030,616 | -1.65(-3.47%) |
Sep 07, 2012 | 47.67 | 48.24 | 47.41 | 47.60 | 3,690,184 | +0.68(+1.45%) |
Sep 06, 2012 | 47.15 | 47.60 | 46.68 | 46.92 | 3,506,369 | +0.32(+0.69%) |
Sep 05, 2012 | 47.35 | 47.64 | 46.16 | 46.60 | 6,099,784 | -1.54(-3.20%) |
Sep 04, 2012 | 48.67 | 48.93 | 47.58 | 48.14 | 2,796,081 | -0.89(-1.82%) |
Aug 31, 2012 | 48.19 | 49.28 | 47.77 | 49.03 | 2,541,509 | +1.26(+2.64%) |
Aug 30, 2012 | 47.79 | 47.95 | 47.48 | 47.77 | 1,785,722 | -0.50(-1.04%) |
Aug 29, 2012 | 48.79 | 48.88 | 47.94 | 48.27 | 2,172,910 | -0.58(-1.19%) |
Aug 27, 2012 | 49.06 | 49.79 | 48.80 | 48.85 | 2,409,532 | -0.11(-0.22%) |
Aug 24, 2012 | 48.19 | 49.11 | 47.88 | 48.96 | 1,795,103 | +0.42(+0.87%) |
Aug 23, 2012 | 49.13 | 49.48 | 48.38 | 48.54 | 1,633,386 | -0.45(-0.92%) |
Aug 22, 2012 | 48.96 | 49.15 | 48.43 | 48.99 | 1,664,672 | -0.14(-0.28%) |
Aug 21, 2012 | 49.49 | 49.66 | 48.98 | 49.13 | 1,816,545 | -0.09(-0.18%) |
Aug 20, 2012 | 49.15 | 49.50 | 48.97 | 49.22 | 1,477,785 | -0.22(-0.44%) |
Aug 17, 2012 | 50.32 | 50.38 | 49.26 | 49.44 | 3,969,428 | -0.67(-1.34%) |
Aug 16, 2012 | 48.87 | 50.30 | 48.62 | 50.11 | 4,363,669 | +2.09(+4.35%) |
Aug 15, 2012 | 47.97 | 48.18 | 47.29 | 48.02 | 1,582,720 | +0.16(+0.33%) |
Aug 14, 2012 | 48.60 | 48.80 | 47.62 | 47.86 | 1,811,235 | -0.39(-0.81%) |
Aug 13, 2012 | 48.41 | 48.85 | 47.90 | 48.25 | 1,517,114 | -0.30(-0.62%) |
Aug 10, 2012 | 48.12 | 48.78 | 48.05 | 48.55 | 2,425,612 | -0.26(-0.53%) |
Aug 09, 2012 | 48.45 | 49.03 | 48.09 | 48.81 | 2,221,695 | +0.49(+1.01%) |
Aug 08, 2012 | 48.62 | 48.96 | 48.03 | 48.32 | 2,592,190 | -0.68(-1.39%) |
Aug 07, 2012 | 48.99 | 49.50 | 48.86 | 49.00 | 3,089,269 | +0.01(+0.02%) |
Aug 06, 2012 | 48.98 | 49.36 | 48.85 | 48.99 | 2,453,242 | +0.24(+0.49%) |
Aug 03, 2012 | 47.70 | 49.10 | 47.60 | 48.75 | 3,690,580 | +1.55(+3.28%) |
Aug 02, 2012 | 48.86 | 49.33 | 46.69 | 47.20 | 7,804,853 | -0.60(-1.26%) |
Aug 01, 2012 | 46.61 | 47.82 | 46.20 | 47.80 | 3,140,336 | +0.97(+2.07%) |
Jul 31, 2012 | 47.78 | 47.81 | 46.75 | 46.83 | 3,021,374 | -0.76(-1.60%) |
Jul 30, 2012 | 47.25 | 47.79 | 47.08 | 47.59 | 2,658,340 | +0.24(+0.51%) |
Jul 27, 2012 | 46.73 | 48.00 | 46.45 | 47.35 | 4,652,032 | +0.95(+2.05%) |
Jul 26, 2012 | 46.47 | 46.62 | 45.87 | 46.40 | 4,040,254 | +1.21(+2.68%) |
Jul 25, 2012 | 45.37 | 45.70 | 44.61 | 45.19 | 2,402,244 | -0.03(-0.07%) |
Jul 24, 2012 | 46.37 | 46.53 | 44.67 | 45.22 | 2,690,457 | -1.05(-2.27%) |
Jul 23, 2012 | 46.12 | 46.49 | 45.65 | 46.27 | 3,115,770 | -1.54(-3.22%) |
Jul 20, 2012 | 47.49 | 47.97 | 46.77 | 47.81 | 3,905,521 | +0.06(+0.13%) |
Jul 19, 2012 | 48.13 | 48.60 | 47.23 | 47.75 | 7,027,293 | +0.73(+1.55%) |
Jul 18, 2012 | 46.42 | 47.42 | 46.31 | 47.02 | 3,076,461 | +0.65(+1.40%) |
Jul 17, 2012 | 47.17 | 47.25 | 45.61 | 46.37 | 2,222,901 | -0.24(-0.51%) |
Jul 16, 2012 | 46.21 | 47.02 | 45.60 | 46.61 | 2,799,046 | +0.11(+0.24%) |
Jul 13, 2012 | 44.93 | 46.55 | 44.92 | 46.50 | 5,197,164 | +2.10(+4.73%) |
Jul 12, 2012 | 43.62 | 44.99 | 43.30 | 44.40 | 4,125,716 | +0.38(+0.86%) |
Jul 11, 2012 | 43.44 | 44.48 | 43.38 | 44.02 | 2,541,486 | +0.72(+1.66%) |
Jul 10, 2012 | 44.61 | 44.75 | 43.04 | 43.30 | 2,993,159 | -0.91(-2.06%) |
Jul 09, 2012 | 44.64 | 44.85 | 44.00 | 44.21 | 2,667,004 | -0.47(-1.05%) |
Jul 06, 2012 | 45.04 | 45.12 | 44.33 | 44.68 | 2,067,488 | -0.98(-2.15%) |
Jul 05, 2012 | 46.38 | 46.41 | 45.18 | 45.66 | 2,017,529 | -1.11(-2.37%) |
Jul 03, 2012 | 45.46 | 46.97 | 45.32 | 46.77 | 2,634,228 | +2.11(+4.72%) |