Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.51 | 48.67 | 47.73 | 47.90 | 4,436,938 | -0.23(-0.47%) |
Oct 26, 2012 | 47.44 | 48.12 | 48.12 | 48.12 | 11,492,611 | +0.77(+1.62%) |
Oct 25, 2012 | 47.46 | 47.86 | 47.09 | 47.36 | 5,297,725 | +0.30(+0.64%) |
Oct 24, 2012 | 48.05 | 48.16 | 46.84 | 47.06 | 6,240,623 | -0.91(-1.91%) |
Oct 23, 2012 | 47.88 | 48.17 | 47.47 | 47.97 | 4,853,771 | -0.21(-0.44%) |
Oct 19, 2012 | 48.88 | 49.02 | 47.93 | 48.19 | 6,514,150 | -0.61(-1.25%) |
Oct 18, 2012 | 48.30 | 49.98 | 48.09 | 48.80 | 8,744,586 | +0.63(+1.30%) |
Oct 17, 2012 | 47.94 | 48.27 | 47.26 | 48.17 | 6,465,092 | +0.13(+0.27%) |
Oct 16, 2012 | 47.51 | 48.14 | 47.24 | 48.04 | 4,063,325 | +0.96(+2.04%) |
Oct 15, 2012 | 47.18 | 47.47 | 46.63 | 47.08 | 4,230,497 | -0.05(-0.10%) |
Oct 12, 2012 | 47.23 | 47.49 | 46.77 | 47.13 | 4,329,558 | +0.05(+0.11%) |
Oct 11, 2012 | 47.48 | 47.54 | 47.07 | 47.08 | 3,939,227 | -0.00(-0.01%) |
Oct 10, 2012 | 47.21 | 47.44 | 46.88 | 47.08 | 2,916,396 | -0.13(-0.27%) |
Oct 09, 2012 | 47.81 | 48.06 | 47.21 | 47.21 | 3,756,278 | -0.54(-1.13%) |
Oct 08, 2012 | 47.47 | 47.96 | 47.38 | 47.75 | 2,465,895 | +0.19(+0.39%) |
Oct 05, 2012 | 47.61 | 47.95 | 47.36 | 47.56 | 3,771,859 | +0.23(+0.49%) |
Oct 04, 2012 | 47.24 | 47.72 | 47.03 | 47.33 | 5,057,802 | +0.36(+0.77%) |
Oct 03, 2012 | 46.50 | 47.00 | 46.25 | 46.97 | 4,514,551 | +0.60(+1.29%) |
Oct 02, 2012 | 46.40 | 46.52 | 46.02 | 46.37 | 4,327,041 | +0.22(+0.48%) |
Oct 01, 2012 | 46.32 | 46.44 | 45.99 | 46.15 | 4,771,087 | -0.07(-0.14%) |
Sep 28, 2012 | 45.99 | 46.34 | 45.50 | 46.21 | 6,561,576 | +0.07(+0.16%) |
Sep 27, 2012 | 46.49 | 46.56 | 45.96 | 46.14 | 6,981,319 | -0.16(-0.34%) |
Sep 26, 2012 | 46.72 | 46.95 | 46.14 | 46.30 | 5,216,924 | -0.57(-1.21%) |
Sep 25, 2012 | 47.28 | 47.49 | 46.80 | 46.87 | 5,197,578 | -0.28(-0.60%) |
Sep 24, 2012 | 46.24 | 47.28 | 46.17 | 47.15 | 5,423,593 | +0.68(+1.46%) |
Sep 21, 2012 | 47.21 | 47.28 | 46.44 | 46.47 | 8,693,005 | -0.62(-1.31%) |
Sep 20, 2012 | 47.16 | 47.63 | 46.51 | 47.09 | 13,077,776 | -1.60(-3.28%) |
Sep 19, 2012 | 48.76 | 48.99 | 48.09 | 48.69 | 5,510,982 | -0.61(-1.24%) |
Sep 18, 2012 | 49.27 | 49.33 | 48.79 | 49.30 | 3,779,778 | -0.11(-0.23%) |
Sep 17, 2012 | 49.95 | 49.95 | 49.11 | 49.41 | 4,519,464 | -0.59(-1.18%) |
Sep 14, 2012 | 49.39 | 50.33 | 49.16 | 50.00 | 7,566,958 | +0.76(+1.55%) |
Sep 13, 2012 | 48.56 | 49.47 | 48.20 | 49.24 | 4,055,750 | +0.60(+1.22%) |
Sep 12, 2012 | 48.30 | 48.74 | 48.19 | 48.64 | 2,918,515 | +0.29(+0.60%) |
Sep 11, 2012 | 47.83 | 48.47 | 47.80 | 48.35 | 3,581,030 | +0.52(+1.08%) |
Sep 10, 2012 | 47.61 | 48.03 | 47.49 | 47.83 | 3,694,734 | +0.24(+0.50%) |
Sep 07, 2012 | 47.02 | 47.65 | 47.02 | 47.60 | 4,500,021 | +0.39(+0.83%) |
Sep 06, 2012 | 46.68 | 47.34 | 46.60 | 47.20 | 4,666,900 | +0.78(+1.69%) |
Sep 05, 2012 | 47.50 | 47.50 | 46.16 | 46.42 | 6,586,657 | -1.18(-2.48%) |
Sep 04, 2012 | 47.33 | 47.83 | 46.96 | 47.60 | 4,962,776 | +0.32(+0.68%) |
Aug 31, 2012 | 47.47 | 47.58 | 47.14 | 47.28 | 3,788,798 | +0.02(+0.03%) |
Aug 30, 2012 | 47.53 | 47.59 | 47.19 | 47.26 | 3,093,547 | -0.54(-1.12%) |
Aug 29, 2012 | 48.06 | 48.09 | 47.74 | 47.80 | 4,203,728 | -0.11(-0.22%) |
Aug 27, 2012 | 48.14 | 48.24 | 47.76 | 47.91 | 2,806,768 | -0.13(-0.27%) |
Aug 24, 2012 | 47.79 | 48.21 | 47.69 | 48.04 | 3,320,950 | +0.08(+0.16%) |
Aug 23, 2012 | 48.22 | 48.22 | 47.62 | 47.96 | 3,168,668 | -0.35(-0.72%) |
Aug 22, 2012 | 48.15 | 48.48 | 47.94 | 48.31 | 3,158,173 | -0.01(-0.02%) |
Aug 21, 2012 | 48.22 | 48.56 | 48.07 | 48.32 | 3,126,364 | +0.15(+0.32%) |
Aug 20, 2012 | 48.43 | 48.53 | 47.93 | 48.17 | 3,657,790 | -0.27(-0.55%) |
Aug 17, 2012 | 48.39 | 48.64 | 48.19 | 48.43 | 3,774,794 | +0.03(+0.07%) |
Aug 16, 2012 | 47.83 | 48.56 | 47.79 | 48.40 | 5,101,715 | +0.47(+0.98%) |
Aug 15, 2012 | 46.99 | 48.04 | 46.97 | 47.93 | 5,025,367 | +0.79(+1.67%) |
Aug 14, 2012 | 47.45 | 47.46 | 47.03 | 47.14 | 3,241,949 | -0.00(-0.01%) |
Aug 13, 2012 | 47.09 | 47.28 | 46.94 | 47.15 | 3,987,746 | -0.12(-0.26%) |
Aug 10, 2012 | 46.88 | 47.46 | 46.80 | 47.27 | 4,282,629 | +0.28(+0.59%) |
Aug 09, 2012 | 47.11 | 47.36 | 46.78 | 46.99 | 3,930,702 | -0.28(-0.58%) |
Aug 08, 2012 | 47.74 | 47.81 | 47.09 | 47.27 | 4,658,084 | -0.48(-1.01%) |
Aug 07, 2012 | 48.15 | 48.24 | 47.74 | 47.75 | 4,114,507 | -0.05(-0.11%) |
Aug 06, 2012 | 48.47 | 48.51 | 47.80 | 47.81 | 3,404,029 | -0.45(-0.92%) |
Aug 03, 2012 | 48.02 | 49.17 | 47.92 | 48.25 | 7,706,808 | +1.06(+2.25%) |
Aug 02, 2012 | 46.84 | 47.41 | 46.61 | 47.19 | 4,582,691 | +0.08(+0.17%) |