Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 50.33 | 50.77 | 50.02 | 50.19 | 4,381,228 | +0.16(+0.31%) |
Oct 26, 2012 | 50.29 | 50.03 | 50.03 | 50.03 | 4,443,356 | -0.12(-0.25%) |
Oct 25, 2012 | 50.30 | 50.32 | 49.94 | 50.16 | 4,495,234 | +0.05(+0.11%) |
Oct 24, 2012 | 50.68 | 50.74 | 50.01 | 50.10 | 5,683,073 | -0.42(-0.83%) |
Oct 23, 2012 | 50.16 | 50.80 | 49.85 | 50.52 | 11,981,585 | +0.98(+1.98%) |
Oct 19, 2012 | 50.04 | 50.33 | 49.27 | 49.54 | 7,983,145 | -0.90(-1.78%) |
Oct 18, 2012 | 50.23 | 50.62 | 50.09 | 50.44 | 4,384,128 | +0.22(+0.44%) |
Oct 17, 2012 | 50.24 | 50.32 | 49.96 | 50.22 | 4,252,032 | +0.12(+0.25%) |
Oct 16, 2012 | 49.62 | 50.29 | 49.54 | 50.09 | 4,021,512 | +0.36(+0.72%) |
Oct 15, 2012 | 49.47 | 49.89 | 49.44 | 49.74 | 3,512,942 | +0.33(+0.67%) |
Oct 12, 2012 | 49.72 | 49.92 | 49.32 | 49.41 | 3,409,112 | -0.13(-0.26%) |
Oct 11, 2012 | 49.96 | 50.07 | 49.51 | 49.54 | 4,388,113 | +0.03(+0.06%) |
Oct 10, 2012 | 50.59 | 50.62 | 49.50 | 49.51 | 5,859,552 | -0.52(-1.04%) |
Oct 09, 2012 | 50.62 | 50.70 | 49.96 | 50.03 | 3,398,689 | -0.51(-1.00%) |
Oct 08, 2012 | 50.07 | 50.62 | 49.85 | 50.54 | 4,304,605 | +0.45(+0.90%) |
Oct 05, 2012 | 50.23 | 50.62 | 50.00 | 50.09 | 5,785,289 | +0.09(+0.18%) |
Oct 04, 2012 | 50.07 | 50.46 | 49.89 | 50.00 | 5,645,258 | -0.29(-0.57%) |
Oct 03, 2012 | 49.52 | 50.33 | 49.35 | 50.29 | 7,457,327 | +0.94(+1.90%) |
Oct 02, 2012 | 49.52 | 49.68 | 49.12 | 49.35 | 3,993,780 | +0.01(+0.01%) |
Oct 01, 2012 | 49.39 | 49.95 | 49.13 | 49.34 | 5,529,753 | +0.30(+0.61%) |
Sep 28, 2012 | 49.24 | 49.26 | 48.82 | 49.04 | 4,890,437 | -0.31(-0.62%) |
Sep 27, 2012 | 49.28 | 49.50 | 49.05 | 49.35 | 3,869,175 | +0.16(+0.33%) |
Sep 26, 2012 | 49.40 | 49.51 | 49.12 | 49.18 | 5,732,913 | -0.20(-0.40%) |
Sep 25, 2012 | 49.50 | 50.38 | 49.35 | 49.38 | 10,285,372 | +0.03(+0.06%) |
Sep 24, 2012 | 49.18 | 49.56 | 48.99 | 49.35 | 8,639,593 | +0.10(+0.21%) |
Sep 21, 2012 | 49.56 | 49.98 | 48.77 | 49.25 | 42,808,748 | -0.50(-1.01%) |
Sep 20, 2012 | 50.56 | 50.77 | 49.58 | 49.75 | 11,862,448 | -1.14(-2.24%) |
Sep 19, 2012 | 50.79 | 51.30 | 50.29 | 50.89 | 6,535,028 | +0.52(+1.03%) |
Sep 18, 2012 | 50.61 | 50.89 | 50.23 | 50.37 | 5,508,779 | -0.49(-0.97%) |
Sep 17, 2012 | 50.37 | 51.05 | 50.32 | 50.86 | 6,365,034 | +0.38(+0.75%) |
Sep 14, 2012 | 51.11 | 51.14 | 50.40 | 50.48 | 9,130,995 | -0.72(-1.40%) |
Sep 13, 2012 | 50.27 | 51.56 | 50.09 | 51.20 | 7,174,146 | +0.75(+1.48%) |
Sep 12, 2012 | 50.59 | 50.66 | 49.96 | 50.46 | 5,717,816 | +0.07(+0.14%) |
Sep 11, 2012 | 49.97 | 50.55 | 49.74 | 50.39 | 5,713,602 | +0.34(+0.67%) |
Sep 10, 2012 | 49.50 | 50.23 | 49.50 | 50.05 | 6,950,776 | +0.31(+0.62%) |
Sep 07, 2012 | 49.34 | 49.75 | 49.25 | 49.74 | 7,003,902 | +0.45(+0.92%) |
Sep 06, 2012 | 49.43 | 50.06 | 49.07 | 49.29 | 12,245,403 | +0.00(+0.00%) |
Sep 05, 2012 | 49.68 | 49.86 | 49.19 | 49.29 | 14,860,442 | -1.21(-2.39%) |
Sep 04, 2012 | 50.41 | 50.65 | 50.22 | 50.50 | 6,586,940 | -0.08(-0.15%) |
Aug 31, 2012 | 50.75 | 50.94 | 50.41 | 50.57 | 3,969,107 | -0.01(-0.01%) |
Aug 30, 2012 | 50.68 | 50.81 | 50.53 | 50.58 | 3,775,591 | -0.33(-0.65%) |
Aug 29, 2012 | 51.14 | 51.20 | 50.86 | 50.91 | 4,129,929 | -0.66(-1.28%) |
Aug 27, 2012 | 51.92 | 52.04 | 51.48 | 51.57 | 2,763,145 | -0.32(-0.61%) |
Aug 24, 2012 | 51.75 | 51.98 | 51.58 | 51.88 | 3,288,095 | +0.03(+0.05%) |
Aug 23, 2012 | 52.06 | 52.26 | 51.57 | 51.85 | 3,374,403 | -0.32(-0.60%) |
Aug 22, 2012 | 52.07 | 52.39 | 51.88 | 52.17 | 3,126,870 | +0.16(+0.32%) |
Aug 21, 2012 | 52.37 | 52.68 | 51.96 | 52.01 | 3,988,167 | -0.37(-0.71%) |
Aug 20, 2012 | 52.35 | 52.57 | 52.22 | 52.38 | 3,190,431 | -0.03(-0.07%) |
Aug 17, 2012 | 52.55 | 52.55 | 52.30 | 52.41 | 2,548,622 | +0.08(+0.16%) |
Aug 16, 2012 | 52.19 | 52.55 | 52.10 | 52.33 | 3,142,466 | +0.25(+0.47%) |
Aug 15, 2012 | 51.78 | 52.24 | 51.68 | 52.08 | 3,454,170 | +0.27(+0.53%) |
Aug 14, 2012 | 51.99 | 52.05 | 51.68 | 51.81 | 3,230,805 | +0.02(+0.04%) |
Aug 13, 2012 | 51.69 | 51.80 | 51.44 | 51.79 | 2,387,951 | -0.10(-0.20%) |
Aug 10, 2012 | 51.66 | 51.92 | 51.42 | 51.89 | 3,268,007 | +0.18(+0.36%) |
Aug 09, 2012 | 51.47 | 51.78 | 51.22 | 51.71 | 4,217,709 | +0.17(+0.33%) |
Aug 08, 2012 | 51.69 | 51.76 | 51.39 | 51.54 | 3,325,069 | -0.21(-0.41%) |
Aug 07, 2012 | 51.71 | 51.86 | 51.54 | 51.75 | 3,171,052 | +0.32(+0.62%) |
Aug 06, 2012 | 51.68 | 51.96 | 51.41 | 51.43 | 3,094,554 | -0.10(-0.18%) |
Aug 03, 2012 | 51.57 | 52.03 | 51.48 | 51.52 | 4,182,303 | +0.52(+1.01%) |
Aug 02, 2012 | 50.97 | 51.21 | 50.37 | 51.01 | 4,575,506 | -0.10(-0.20%) |