Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.52 | 47.22 | 46.50 | 47.09 | 3,576,284 | +0.81(+1.76%) |
Oct 26, 2012 | 46.26 | 46.28 | 46.28 | 46.28 | 2,522,946 | -0.15(-0.33%) |
Oct 25, 2012 | 46.62 | 46.68 | 45.95 | 46.43 | 2,063,828 | +0.25(+0.55%) |
Oct 24, 2012 | 46.68 | 46.92 | 46.04 | 46.18 | 3,138,735 | -0.45(-0.97%) |
Oct 23, 2012 | 45.84 | 47.42 | 45.50 | 46.63 | 5,952,748 | -0.05(-0.10%) |
Oct 19, 2012 | 46.36 | 46.81 | 46.11 | 46.68 | 5,985,953 | +0.03(+0.07%) |
Oct 18, 2012 | 46.16 | 46.80 | 45.89 | 46.65 | 5,215,172 | +0.44(+0.95%) |
Oct 17, 2012 | 45.88 | 46.29 | 45.80 | 46.21 | 2,461,249 | +0.44(+0.96%) |
Oct 16, 2012 | 45.37 | 45.85 | 45.34 | 45.77 | 2,270,309 | +0.57(+1.26%) |
Oct 15, 2012 | 44.95 | 45.34 | 44.70 | 45.20 | 3,027,326 | +0.25(+0.55%) |
Oct 12, 2012 | 45.09 | 45.32 | 44.73 | 44.96 | 2,774,429 | +0.09(+0.21%) |
Oct 11, 2012 | 45.19 | 45.28 | 44.85 | 44.86 | 1,959,659 | +0.12(+0.26%) |
Oct 10, 2012 | 45.16 | 45.29 | 44.69 | 44.75 | 3,272,358 | -0.61(-1.34%) |
Oct 09, 2012 | 45.97 | 46.20 | 45.28 | 45.36 | 3,657,488 | -1.01(-2.19%) |
Oct 08, 2012 | 46.32 | 46.45 | 46.13 | 46.37 | 2,048,736 | -0.21(-0.45%) |
Oct 05, 2012 | 46.84 | 46.98 | 46.38 | 46.58 | 2,813,249 | +0.05(+0.10%) |
Oct 04, 2012 | 46.21 | 46.53 | 45.99 | 46.53 | 3,600,899 | +0.57(+1.24%) |
Oct 03, 2012 | 45.33 | 46.01 | 45.29 | 45.96 | 3,900,409 | +0.81(+1.79%) |
Oct 02, 2012 | 45.80 | 45.95 | 44.96 | 45.16 | 3,800,925 | -0.58(-1.28%) |
Oct 01, 2012 | 45.72 | 46.23 | 45.59 | 45.74 | 3,392,048 | +0.08(+0.17%) |
Sep 28, 2012 | 45.26 | 45.90 | 45.02 | 45.66 | 3,236,513 | +0.24(+0.52%) |
Sep 27, 2012 | 45.23 | 45.52 | 44.62 | 45.42 | 3,748,682 | +0.38(+0.85%) |
Sep 26, 2012 | 45.66 | 45.72 | 44.92 | 45.04 | 4,562,081 | -0.55(-1.20%) |
Sep 25, 2012 | 46.37 | 46.46 | 45.54 | 45.59 | 3,411,687 | -0.66(-1.44%) |
Sep 24, 2012 | 46.27 | 46.49 | 45.96 | 46.25 | 3,315,349 | -0.14(-0.31%) |
Sep 21, 2012 | 46.75 | 46.82 | 46.15 | 46.39 | 11,596,974 | -0.21(-0.44%) |
Sep 20, 2012 | 46.42 | 46.81 | 46.27 | 46.60 | 4,637,369 | -0.09(-0.20%) |
Sep 19, 2012 | 46.78 | 47.17 | 46.50 | 46.69 | 6,299,065 | -0.10(-0.21%) |
Sep 18, 2012 | 46.56 | 46.82 | 46.34 | 46.79 | 4,428,783 | +0.11(+0.25%) |
Sep 17, 2012 | 46.56 | 46.74 | 46.29 | 46.68 | 4,051,970 | +0.05(+0.10%) |
Sep 14, 2012 | 46.96 | 47.37 | 46.32 | 46.63 | 6,024,942 | -0.19(-0.41%) |
Sep 13, 2012 | 46.68 | 47.20 | 46.23 | 46.82 | 3,931,380 | +0.22(+0.47%) |
Sep 12, 2012 | 46.09 | 46.70 | 46.09 | 46.60 | 3,698,089 | +0.58(+1.26%) |
Sep 11, 2012 | 46.08 | 46.53 | 45.91 | 46.02 | 4,134,222 | -0.05(-0.12%) |
Sep 10, 2012 | 46.04 | 46.59 | 45.89 | 46.07 | 3,849,539 | -0.16(-0.35%) |
Sep 07, 2012 | 45.75 | 46.62 | 45.72 | 46.23 | 4,016,227 | +0.68(+1.49%) |
Sep 06, 2012 | 45.06 | 45.67 | 44.98 | 45.56 | 5,580,019 | +0.96(+2.16%) |
Sep 05, 2012 | 44.90 | 45.04 | 44.38 | 44.59 | 3,487,822 | -0.36(-0.80%) |
Sep 04, 2012 | 45.16 | 45.38 | 44.43 | 44.95 | 3,786,648 | -0.28(-0.62%) |
Aug 31, 2012 | 45.25 | 45.63 | 45.09 | 45.24 | 3,355,918 | +0.28(+0.63%) |
Aug 30, 2012 | 44.95 | 45.14 | 44.75 | 44.95 | 2,558,862 | -0.27(-0.61%) |
Aug 29, 2012 | 45.39 | 45.51 | 45.04 | 45.23 | 2,487,290 | -0.63(-1.36%) |
Aug 27, 2012 | 45.71 | 46.12 | 45.65 | 45.85 | 3,779,684 | +0.32(+0.70%) |
Aug 24, 2012 | 44.85 | 45.88 | 44.81 | 45.53 | 6,170,392 | +0.61(+1.36%) |
Aug 23, 2012 | 44.74 | 45.17 | 44.57 | 44.92 | 3,339,621 | +0.09(+0.20%) |
Aug 22, 2012 | 45.03 | 45.04 | 44.62 | 44.83 | 3,321,624 | -0.24(-0.54%) |
Aug 21, 2012 | 45.40 | 45.40 | 44.95 | 45.08 | 3,420,926 | -0.15(-0.34%) |
Aug 20, 2012 | 45.58 | 45.58 | 44.83 | 45.23 | 3,719,436 | -0.55(-1.20%) |
Aug 17, 2012 | 45.59 | 45.78 | 45.43 | 45.78 | 4,978,783 | +0.25(+0.55%) |
Aug 16, 2012 | 44.05 | 45.65 | 43.83 | 45.53 | 5,202,712 | +1.58(+3.59%) |
Aug 15, 2012 | 43.60 | 44.01 | 43.50 | 43.95 | 1,626,877 | +0.31(+0.70%) |
Aug 14, 2012 | 44.04 | 44.16 | 43.52 | 43.64 | 1,980,402 | -0.31(-0.71%) |
Aug 13, 2012 | 43.66 | 44.00 | 43.44 | 43.95 | 2,654,863 | +0.23(+0.52%) |
Aug 10, 2012 | 43.18 | 43.76 | 43.10 | 43.72 | 2,247,232 | +0.39(+0.90%) |
Aug 09, 2012 | 43.27 | 43.60 | 43.18 | 43.34 | 2,482,570 | -0.06(-0.14%) |
Aug 08, 2012 | 42.98 | 43.49 | 42.73 | 43.40 | 3,234,561 | +0.27(+0.64%) |
Aug 07, 2012 | 42.45 | 43.35 | 42.40 | 43.12 | 2,519,241 | +0.72(+1.71%) |
Aug 06, 2012 | 42.62 | 42.87 | 42.40 | 42.40 | 2,222,679 | -0.04(-0.09%) |
Aug 03, 2012 | 41.63 | 42.50 | 41.55 | 42.44 | 3,491,382 | +1.48(+3.61%) |
Aug 02, 2012 | 40.80 | 41.15 | 40.28 | 40.96 | 3,060,835 | -0.24(-0.57%) |