Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.11 | 45.45 | 43.56 | 43.80 | 4,492,428 | -0.82(-1.84%) |
Oct 26, 2012 | 45.06 | 44.62 | 44.62 | 44.62 | 3,205,278 | -0.55(-1.22%) |
Oct 25, 2012 | 44.64 | 45.21 | 44.03 | 45.17 | 4,462,372 | +1.15(+2.61%) |
Oct 24, 2012 | 43.97 | 44.44 | 43.25 | 44.02 | 5,169,916 | +0.13(+0.31%) |
Oct 23, 2012 | 44.76 | 44.76 | 43.34 | 43.89 | 7,016,741 | -1.60(-3.52%) |
Oct 19, 2012 | 46.33 | 46.55 | 45.39 | 45.49 | 3,037,421 | -0.87(-1.88%) |
Oct 18, 2012 | 46.42 | 46.70 | 45.96 | 46.36 | 2,804,465 | -0.25(-0.54%) |
Oct 17, 2012 | 46.30 | 46.76 | 46.07 | 46.61 | 2,854,125 | +0.53(+1.15%) |
Oct 16, 2012 | 44.90 | 46.17 | 44.76 | 46.09 | 5,412,239 | +1.72(+3.87%) |
Oct 15, 2012 | 44.50 | 44.65 | 43.71 | 44.37 | 3,067,693 | -0.28(-0.64%) |
Oct 12, 2012 | 44.48 | 44.89 | 44.21 | 44.65 | 2,516,695 | -0.04(-0.09%) |
Oct 11, 2012 | 44.59 | 45.40 | 44.50 | 44.70 | 2,931,852 | +0.60(+1.37%) |
Oct 10, 2012 | 44.88 | 45.21 | 43.95 | 44.09 | 4,197,835 | -0.94(-2.08%) |
Oct 09, 2012 | 45.04 | 45.58 | 44.94 | 45.03 | 2,743,568 | +0.08(+0.19%) |
Oct 08, 2012 | 44.59 | 45.18 | 44.25 | 44.95 | 2,681,574 | +0.06(+0.13%) |
Oct 05, 2012 | 45.57 | 45.65 | 44.71 | 44.89 | 3,587,698 | -0.35(-0.78%) |
Oct 04, 2012 | 44.28 | 45.34 | 44.19 | 45.24 | 3,186,307 | +1.12(+2.55%) |
Oct 03, 2012 | 44.88 | 44.88 | 43.68 | 44.12 | 3,525,643 | -0.72(-1.61%) |
Oct 02, 2012 | 45.33 | 45.55 | 44.60 | 44.84 | 2,584,216 | -0.38(-0.83%) |
Oct 01, 2012 | 45.13 | 45.76 | 45.06 | 45.21 | 2,692,558 | +0.19(+0.43%) |
Sep 28, 2012 | 44.80 | 45.16 | 44.44 | 45.02 | 3,240,186 | -0.04(-0.09%) |
Sep 27, 2012 | 44.27 | 45.21 | 44.06 | 45.06 | 3,090,445 | +1.15(+2.61%) |
Sep 26, 2012 | 44.71 | 44.71 | 43.47 | 43.92 | 5,630,964 | -1.01(-2.24%) |
Sep 25, 2012 | 46.09 | 46.43 | 44.90 | 44.92 | 3,621,268 | -0.99(-2.15%) |
Sep 24, 2012 | 45.94 | 46.17 | 45.59 | 45.91 | 3,165,614 | -0.72(-1.55%) |
Sep 21, 2012 | 46.87 | 47.20 | 46.53 | 46.63 | 4,339,563 | +0.17(+0.36%) |
Sep 20, 2012 | 45.94 | 46.51 | 45.47 | 46.46 | 3,209,775 | +0.28(+0.62%) |
Sep 19, 2012 | 46.05 | 46.48 | 45.79 | 46.18 | 4,818,037 | -0.34(-0.72%) |
Sep 18, 2012 | 46.31 | 46.64 | 45.82 | 46.51 | 2,807,251 | +0.01(+0.02%) |
Sep 17, 2012 | 46.72 | 47.29 | 46.19 | 46.51 | 3,502,001 | -0.48(-1.02%) |
Sep 14, 2012 | 46.73 | 48.06 | 46.73 | 46.98 | 6,066,916 | +0.39(+0.83%) |
Sep 13, 2012 | 45.98 | 47.13 | 45.32 | 46.60 | 5,143,423 | +0.77(+1.68%) |
Sep 12, 2012 | 45.88 | 46.01 | 45.36 | 45.83 | 3,500,981 | +0.16(+0.35%) |
Sep 11, 2012 | 45.10 | 45.75 | 44.77 | 45.67 | 4,694,379 | +1.22(+2.75%) |
Sep 10, 2012 | 44.23 | 45.25 | 43.85 | 44.45 | 4,781,034 | +0.19(+0.43%) |
Sep 07, 2012 | 42.76 | 44.60 | 42.61 | 44.25 | 6,322,135 | +1.74(+4.09%) |
Sep 06, 2012 | 41.77 | 43.00 | 41.76 | 42.51 | 4,019,008 | +1.26(+3.06%) |
Sep 05, 2012 | 41.25 | 41.51 | 40.74 | 41.25 | 3,966,158 | -0.28(-0.68%) |
Sep 04, 2012 | 42.30 | 42.30 | 41.13 | 41.53 | 2,896,966 | -0.74(-1.74%) |
Aug 31, 2012 | 42.00 | 42.59 | 41.87 | 42.27 | 2,615,846 | +0.71(+1.71%) |
Aug 30, 2012 | 42.07 | 42.10 | 41.52 | 41.56 | 2,227,572 | -0.72(-1.70%) |
Aug 29, 2012 | 42.62 | 42.69 | 42.09 | 42.28 | 2,930,698 | +0.56(+1.34%) |
Aug 27, 2012 | 42.00 | 42.10 | 41.57 | 41.72 | 2,858,887 | -0.27(-0.64%) |
Aug 24, 2012 | 41.49 | 42.10 | 40.97 | 41.99 | 3,260,112 | +0.34(+0.82%) |
Aug 23, 2012 | 42.16 | 42.27 | 41.63 | 41.64 | 2,515,000 | -0.56(-1.33%) |
Aug 22, 2012 | 41.95 | 42.37 | 41.45 | 42.20 | 3,387,324 | -0.02(-0.04%) |
Aug 21, 2012 | 42.46 | 42.58 | 42.11 | 42.22 | 3,192,909 | -0.02(-0.04%) |
Aug 20, 2012 | 41.25 | 42.41 | 41.19 | 42.24 | 3,764,580 | +0.99(+2.39%) |
Aug 17, 2012 | 41.90 | 41.96 | 41.07 | 41.25 | 5,258,834 | -0.59(-1.40%) |
Aug 16, 2012 | 41.13 | 42.02 | 41.13 | 41.84 | 3,624,247 | +0.65(+1.58%) |
Aug 15, 2012 | 41.28 | 41.46 | 41.00 | 41.18 | 3,897,796 | -0.29(-0.71%) |
Aug 14, 2012 | 41.26 | 41.63 | 41.22 | 41.48 | 3,486,427 | +0.41(+1.00%) |
Aug 13, 2012 | 41.42 | 41.66 | 40.87 | 41.07 | 3,031,746 | -0.49(-1.19%) |
Aug 10, 2012 | 41.08 | 41.56 | 40.87 | 41.56 | 3,081,467 | +0.08(+0.18%) |
Aug 09, 2012 | 41.83 | 41.83 | 41.28 | 41.48 | 4,641,751 | -0.37(-0.88%) |
Aug 08, 2012 | 40.82 | 42.04 | 40.66 | 41.85 | 4,796,900 | +0.51(+1.23%) |
Aug 07, 2012 | 40.88 | 41.69 | 40.86 | 41.34 | 4,630,094 | +0.95(+2.36%) |
Aug 06, 2012 | 40.19 | 41.01 | 40.09 | 40.39 | 4,586,917 | +0.48(+1.19%) |
Aug 03, 2012 | 40.00 | 40.42 | 39.75 | 39.91 | 4,657,667 | +1.00(+2.56%) |
Aug 02, 2012 | 39.33 | 40.00 | 38.48 | 38.92 | 4,467,176 | -1.07(-2.68%) |