Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.78 | 41.43 | 40.11 | 40.90 | 3,044,987 | +0.46(+1.14%) |
Oct 26, 2012 | 39.77 | 40.44 | 40.44 | 40.44 | 3,804,800 | +0.54(+1.35%) |
Oct 25, 2012 | 39.25 | 40.06 | 39.25 | 39.90 | 6,626,081 | +0.20(+0.50%) |
Oct 24, 2012 | 41.93 | 42.19 | 39.30 | 39.70 | 9,076,076 | -3.43(-7.95%) |
Oct 23, 2012 | 43.43 | 43.46 | 42.51 | 43.13 | 1,727,327 | -1.24(-2.79%) |
Oct 19, 2012 | 45.48 | 45.85 | 44.36 | 44.37 | 1,486,316 | -1.38(-3.02%) |
Oct 18, 2012 | 45.71 | 46.00 | 45.33 | 45.75 | 1,619,706 | -0.12(-0.26%) |
Oct 17, 2012 | 45.11 | 45.97 | 44.54 | 45.87 | 2,017,593 | +1.10(+2.46%) |
Oct 16, 2012 | 44.56 | 45.16 | 44.42 | 44.77 | 1,125,773 | +0.47(+1.06%) |
Oct 15, 2012 | 43.93 | 44.36 | 43.23 | 44.30 | 1,364,093 | +0.28(+0.64%) |
Oct 12, 2012 | 44.07 | 44.28 | 43.69 | 44.02 | 1,229,885 | -0.16(-0.36%) |
Oct 11, 2012 | 43.74 | 44.25 | 43.56 | 44.18 | 1,623,764 | +0.93(+2.15%) |
Oct 10, 2012 | 43.68 | 44.01 | 43.20 | 43.25 | 1,244,788 | -0.60(-1.37%) |
Oct 09, 2012 | 43.88 | 44.25 | 43.72 | 43.85 | 2,392,168 | -0.06(-0.14%) |
Oct 08, 2012 | 43.63 | 44.26 | 43.37 | 43.91 | 2,357,236 | +0.02(+0.05%) |
Oct 05, 2012 | 44.84 | 44.86 | 43.87 | 43.89 | 3,106,508 | -0.61(-1.37%) |
Oct 04, 2012 | 44.91 | 45.00 | 44.31 | 44.50 | 3,390,450 | -0.21(-0.47%) |
Oct 03, 2012 | 46.73 | 46.81 | 44.66 | 44.71 | 2,160,893 | -2.03(-4.34%) |
Oct 02, 2012 | 47.08 | 47.09 | 46.37 | 46.74 | 1,209,930 | -0.19(-0.40%) |
Oct 01, 2012 | 46.79 | 47.25 | 46.73 | 46.93 | 2,612,779 | +0.63(+1.36%) |
Sep 28, 2012 | 46.66 | 46.75 | 46.01 | 46.30 | 2,570,214 | -0.41(-0.88%) |
Sep 27, 2012 | 47.29 | 47.56 | 46.40 | 46.71 | 2,314,821 | -0.29(-0.62%) |
Sep 26, 2012 | 47.49 | 47.70 | 46.36 | 47.00 | 2,609,590 | -1.21(-2.51%) |
Sep 25, 2012 | 48.54 | 48.82 | 48.17 | 48.21 | 2,121,378 | -0.24(-0.50%) |
Sep 24, 2012 | 48.17 | 48.55 | 47.93 | 48.45 | 998,340 | -0.31(-0.64%) |
Sep 21, 2012 | 48.95 | 49.16 | 48.52 | 48.76 | 1,746,683 | +0.14(+0.29%) |
Sep 20, 2012 | 48.41 | 48.84 | 47.83 | 48.62 | 1,466,553 | +0.21(+0.43%) |
Sep 19, 2012 | 48.49 | 48.66 | 47.80 | 48.41 | 1,190,883 | -0.14(-0.29%) |
Sep 18, 2012 | 48.73 | 48.91 | 48.12 | 48.55 | 1,480,387 | -0.14(-0.29%) |
Sep 17, 2012 | 49.88 | 49.97 | 48.57 | 48.69 | 1,618,511 | -1.27(-2.54%) |
Sep 14, 2012 | 49.24 | 50.49 | 49.24 | 49.96 | 2,347,647 | +0.92(+1.88%) |
Sep 13, 2012 | 49.28 | 49.37 | 48.40 | 49.04 | 2,320,116 | -0.12(-0.24%) |
Sep 12, 2012 | 48.96 | 49.77 | 48.96 | 49.16 | 1,373,171 | +0.50(+1.03%) |
Sep 11, 2012 | 48.12 | 48.87 | 48.12 | 48.66 | 1,646,127 | +0.52(+1.08%) |
Sep 10, 2012 | 48.49 | 49.23 | 48.11 | 48.14 | 1,427,991 | -0.40(-0.82%) |
Sep 07, 2012 | 47.58 | 48.57 | 47.43 | 48.54 | 1,614,811 | +1.17(+2.47%) |
Sep 06, 2012 | 47.42 | 48.12 | 47.30 | 47.37 | 1,752,731 | +0.41(+0.87%) |
Sep 05, 2012 | 47.09 | 47.46 | 46.74 | 46.96 | 1,432,749 | -0.17(-0.36%) |
Sep 04, 2012 | 46.85 | 47.34 | 46.39 | 47.13 | 1,626,280 | +0.29(+0.62%) |
Aug 31, 2012 | 46.69 | 47.20 | 46.48 | 46.84 | 1,531,581 | +0.61(+1.32%) |
Aug 30, 2012 | 46.98 | 47.12 | 46.09 | 46.23 | 1,449,906 | -1.14(-2.41%) |
Aug 29, 2012 | 47.37 | 47.60 | 46.81 | 47.37 | 1,236,925 | -0.05(-0.11%) |
Aug 27, 2012 | 47.22 | 47.94 | 47.00 | 47.42 | 980,007 | +0.21(+0.44%) |
Aug 24, 2012 | 47.19 | 47.39 | 47.01 | 47.21 | 1,042,104 | -0.28(-0.59%) |
Aug 23, 2012 | 47.15 | 47.65 | 46.95 | 47.49 | 1,278,183 | +0.19(+0.40%) |
Aug 22, 2012 | 47.56 | 47.79 | 47.05 | 47.30 | 1,562,664 | -0.43(-0.90%) |
Aug 21, 2012 | 47.30 | 48.16 | 47.30 | 47.73 | 1,128,680 | +0.71(+1.51%) |
Aug 20, 2012 | 47.79 | 47.95 | 46.78 | 47.02 | 2,214,264 | -0.95(-1.98%) |
Aug 17, 2012 | 47.93 | 48.52 | 47.78 | 47.97 | 1,370,627 | +0.19(+0.40%) |
Aug 16, 2012 | 47.27 | 47.89 | 47.26 | 47.78 | 1,362,763 | +0.52(+1.10%) |
Aug 15, 2012 | 47.43 | 47.72 | 47.06 | 47.26 | 1,284,054 | -0.33(-0.69%) |
Aug 14, 2012 | 47.84 | 48.19 | 47.42 | 47.59 | 1,088,280 | -0.08(-0.17%) |
Aug 13, 2012 | 48.03 | 48.12 | 47.43 | 47.67 | 976,979 | -0.44(-0.91%) |
Aug 10, 2012 | 47.30 | 48.19 | 47.24 | 48.11 | 1,676,920 | +0.39(+0.82%) |
Aug 09, 2012 | 47.39 | 48.02 | 47.19 | 47.72 | 1,009,229 | +0.22(+0.46%) |
Aug 08, 2012 | 47.10 | 47.69 | 46.97 | 47.50 | 1,761,328 | +0.01(+0.02%) |
Aug 07, 2012 | 47.35 | 48.29 | 47.34 | 47.49 | 1,686,706 | +0.45(+0.96%) |
Aug 06, 2012 | 47.40 | 47.52 | 46.89 | 47.04 | 1,117,885 | -0.16(-0.34%) |
Aug 03, 2012 | 46.56 | 47.32 | 46.56 | 47.20 | 1,754,429 | +1.58(+3.46%) |
Aug 02, 2012 | 45.83 | 46.32 | 45.07 | 45.62 | 2,824,241 | -0.44(-0.96%) |