Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.97 | 48.15 | 46.54 | 46.92 | 18,077,192 | +1.02(+2.23%) |
Oct 26, 2012 | 46.15 | 45.89 | 45.89 | 45.89 | 13,682,823 | -0.34(-0.73%) |
Oct 25, 2012 | 47.16 | 47.31 | 46.10 | 46.23 | 12,564,400 | -0.61(-1.31%) |
Oct 24, 2012 | 47.35 | 47.57 | 46.80 | 46.84 | 9,402,835 | -0.36(-0.76%) |
Oct 23, 2012 | 47.05 | 47.22 | 46.67 | 47.20 | 10,824,535 | -0.11(-0.23%) |
Oct 19, 2012 | 47.21 | 47.41 | 47.02 | 47.31 | 14,128,288 | +0.07(+0.15%) |
Oct 18, 2012 | 46.92 | 47.31 | 46.89 | 47.24 | 12,290,418 | +0.31(+0.67%) |
Oct 17, 2012 | 46.85 | 47.48 | 46.74 | 46.92 | 14,878,700 | +0.41(+0.87%) |
Oct 16, 2012 | 46.52 | 46.63 | 46.19 | 46.52 | 9,370,415 | +0.16(+0.35%) |
Oct 15, 2012 | 45.77 | 46.43 | 45.67 | 46.36 | 10,561,099 | +0.83(+1.83%) |
Oct 12, 2012 | 45.29 | 45.72 | 45.22 | 45.53 | 8,575,177 | +0.42(+0.93%) |
Oct 11, 2012 | 45.82 | 45.85 | 44.91 | 45.10 | 13,538,951 | -0.56(-1.22%) |
Oct 10, 2012 | 46.25 | 46.67 | 45.56 | 45.66 | 19,967,870 | -0.92(-1.99%) |
Oct 09, 2012 | 47.08 | 47.14 | 46.59 | 46.59 | 12,700,420 | -0.71(-1.50%) |
Oct 08, 2012 | 48.14 | 48.23 | 47.19 | 47.30 | 12,781,721 | -1.01(-2.09%) |
Oct 05, 2012 | 47.37 | 48.31 | 47.31 | 48.31 | 12,654,121 | +1.12(+2.36%) |
Oct 04, 2012 | 47.27 | 47.71 | 47.02 | 47.19 | 11,411,249 | -0.02(-0.05%) |
Oct 03, 2012 | 46.21 | 47.22 | 46.15 | 47.21 | 11,056,181 | +1.10(+2.39%) |
Oct 02, 2012 | 46.53 | 46.54 | 45.98 | 46.11 | 8,449,077 | -0.18(-0.40%) |
Oct 01, 2012 | 46.45 | 46.51 | 46.12 | 46.30 | 11,169,331 | +0.15(+0.33%) |
Sep 28, 2012 | 45.62 | 46.18 | 45.41 | 46.14 | 10,130,074 | +0.37(+0.82%) |
Sep 27, 2012 | 45.42 | 46.01 | 45.28 | 45.77 | 7,603,144 | +0.54(+1.20%) |
Sep 26, 2012 | 45.54 | 45.82 | 45.20 | 45.23 | 11,229,511 | -0.42(-0.92%) |
Sep 25, 2012 | 45.73 | 46.30 | 45.57 | 45.65 | 12,692,867 | +0.25(+0.56%) |
Sep 24, 2012 | 45.36 | 45.49 | 45.01 | 45.40 | 7,312,155 | -0.02(-0.05%) |
Sep 21, 2012 | 45.54 | 45.81 | 45.33 | 45.42 | 11,800,042 | +0.11(+0.24%) |
Sep 20, 2012 | 45.24 | 45.33 | 44.91 | 45.31 | 8,323,417 | -0.15(-0.32%) |
Sep 19, 2012 | 45.23 | 45.86 | 45.10 | 45.46 | 8,697,022 | +0.47(+1.04%) |
Sep 18, 2012 | 45.07 | 45.14 | 44.72 | 44.99 | 6,824,604 | -0.04(-0.08%) |
Sep 17, 2012 | 45.25 | 45.46 | 44.84 | 45.03 | 10,447,780 | -0.42(-0.92%) |
Sep 14, 2012 | 44.88 | 45.64 | 44.84 | 45.45 | 16,325,028 | +0.89(+1.99%) |
Sep 13, 2012 | 43.62 | 44.63 | 43.42 | 44.56 | 14,092,590 | +0.96(+2.19%) |
Sep 12, 2012 | 43.45 | 43.64 | 43.13 | 43.61 | 10,171,127 | +0.25(+0.58%) |
Sep 11, 2012 | 43.74 | 43.80 | 43.27 | 43.35 | 9,800,116 | -0.44(-1.01%) |
Sep 10, 2012 | 43.94 | 44.24 | 43.74 | 43.80 | 9,032,039 | +0.03(+0.07%) |
Sep 07, 2012 | 44.15 | 44.25 | 43.60 | 43.77 | 8,908,098 | -0.30(-0.68%) |
Sep 06, 2012 | 43.19 | 44.08 | 43.19 | 44.07 | 10,083,179 | +0.85(+1.96%) |
Sep 05, 2012 | 43.55 | 43.82 | 43.09 | 43.22 | 7,939,221 | -0.19(-0.44%) |
Sep 04, 2012 | 43.41 | 43.57 | 43.16 | 43.41 | 7,737,263 | +0.03(+0.07%) |
Aug 31, 2012 | 43.42 | 43.55 | 43.22 | 43.38 | 9,743,684 | +0.10(+0.23%) |
Aug 30, 2012 | 43.35 | 43.42 | 43.16 | 43.28 | 7,648,365 | -0.17(-0.39%) |
Aug 29, 2012 | 43.33 | 43.58 | 43.22 | 43.45 | 6,010,023 | +0.35(+0.82%) |
Aug 27, 2012 | 43.41 | 43.41 | 42.90 | 43.09 | 9,420,702 | -0.22(-0.51%) |
Aug 24, 2012 | 42.88 | 43.35 | 42.88 | 43.32 | 7,606,100 | +0.31(+0.72%) |
Aug 23, 2012 | 43.03 | 43.29 | 42.93 | 43.00 | 8,696,408 | -0.07(-0.16%) |
Aug 22, 2012 | 42.81 | 43.28 | 42.75 | 43.07 | 8,781,388 | +0.24(+0.57%) |
Aug 21, 2012 | 43.09 | 43.27 | 42.68 | 42.83 | 11,023,196 | -0.19(-0.44%) |
Aug 20, 2012 | 43.02 | 43.09 | 42.57 | 43.02 | 11,092,413 | -0.12(-0.28%) |
Aug 17, 2012 | 42.78 | 43.48 | 42.64 | 43.14 | 14,814,401 | +0.32(+0.75%) |
Aug 16, 2012 | 41.82 | 42.94 | 41.80 | 42.82 | 13,348,051 | +1.00(+2.38%) |
Aug 15, 2012 | 41.63 | 42.08 | 41.58 | 41.82 | 12,664,275 | +0.22(+0.53%) |
Aug 14, 2012 | 41.18 | 41.81 | 40.85 | 41.60 | 25,679,484 | +1.44(+3.58%) |
Aug 13, 2012 | 40.42 | 40.48 | 40.04 | 40.17 | 13,127,034 | -0.18(-0.45%) |
Aug 10, 2012 | 40.27 | 40.37 | 39.98 | 40.35 | 11,949,048 | -0.07(-0.17%) |
Aug 09, 2012 | 39.95 | 40.62 | 39.92 | 40.42 | 10,947,305 | +0.27(+0.68%) |
Aug 08, 2012 | 39.64 | 40.19 | 39.51 | 40.14 | 7,098,579 | +0.30(+0.74%) |
Aug 07, 2012 | 39.73 | 39.95 | 39.38 | 39.85 | 8,572,656 | +0.30(+0.77%) |
Aug 06, 2012 | 39.86 | 40.11 | 39.50 | 39.54 | 9,825,242 | -0.22(-0.55%) |
Aug 03, 2012 | 39.70 | 39.80 | 39.44 | 39.76 | 9,841,954 | +0.68(+1.75%) |
Aug 02, 2012 | 39.19 | 39.60 | 38.94 | 39.08 | 12,540,862 | -0.22(-0.56%) |