Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.68 | 44.22 | 43.24 | 43.88 | 4,521,557 | +0.89(+2.08%) |
Oct 26, 2012 | 42.68 | 42.98 | 42.98 | 42.98 | 2,528,297 | +0.30(+0.70%) |
Oct 25, 2012 | 42.79 | 43.00 | 42.46 | 42.68 | 3,000,957 | +0.07(+0.17%) |
Oct 24, 2012 | 42.74 | 42.89 | 42.27 | 42.61 | 5,140,382 | +0.10(+0.23%) |
Oct 23, 2012 | 42.20 | 42.75 | 41.98 | 42.51 | 3,711,293 | -0.05(-0.13%) |
Oct 19, 2012 | 42.71 | 43.68 | 42.49 | 42.57 | 4,470,603 | -0.11(-0.25%) |
Oct 18, 2012 | 43.84 | 44.13 | 41.57 | 42.68 | 11,657,956 | -0.86(-1.97%) |
Oct 17, 2012 | 45.43 | 45.86 | 41.13 | 43.53 | 18,800,702 | -1.85(-4.08%) |
Oct 16, 2012 | 44.59 | 45.50 | 44.44 | 45.38 | 4,227,086 | +0.87(+1.95%) |
Oct 15, 2012 | 44.72 | 44.87 | 44.26 | 44.52 | 4,607,953 | +0.07(+0.16%) |
Oct 12, 2012 | 44.62 | 44.95 | 44.13 | 44.44 | 6,135,905 | -0.29(-0.65%) |
Oct 11, 2012 | 45.81 | 46.18 | 44.24 | 44.73 | 10,651,194 | -0.80(-1.76%) |
Oct 10, 2012 | 45.62 | 46.16 | 45.37 | 45.54 | 2,865,558 | +0.23(+0.50%) |
Oct 09, 2012 | 46.07 | 46.19 | 45.29 | 45.31 | 3,548,923 | -0.76(-1.65%) |
Oct 08, 2012 | 46.73 | 46.75 | 46.06 | 46.07 | 3,234,338 | -0.58(-1.24%) |
Oct 05, 2012 | 47.19 | 47.34 | 46.50 | 46.65 | 3,549,182 | -0.34(-0.73%) |
Oct 04, 2012 | 46.70 | 47.21 | 46.57 | 46.99 | 6,995,012 | +0.47(+1.01%) |
Oct 03, 2012 | 46.75 | 46.79 | 46.44 | 46.52 | 3,548,302 | +0.00(+0.00%) |
Oct 02, 2012 | 46.70 | 46.70 | 46.20 | 46.52 | 5,811,351 | -0.05(-0.12%) |
Oct 01, 2012 | 46.93 | 47.06 | 46.47 | 46.57 | 6,440,990 | +0.06(+0.14%) |
Sep 28, 2012 | 46.77 | 46.92 | 46.47 | 46.51 | 29,158,686 | -0.42(-0.88%) |
Sep 27, 2012 | 46.03 | 47.37 | 46.03 | 46.93 | 8,449,225 | -0.78(-1.63%) |
Sep 26, 2012 | 47.38 | 48.15 | 47.34 | 47.70 | 3,357,105 | +0.14(+0.30%) |
Sep 25, 2012 | 47.40 | 47.74 | 47.31 | 47.56 | 2,684,930 | +0.17(+0.36%) |
Sep 24, 2012 | 47.29 | 47.58 | 47.24 | 47.39 | 2,663,337 | -0.39(-0.81%) |
Sep 21, 2012 | 47.62 | 47.77 | 47.42 | 47.77 | 3,839,887 | +0.44(+0.93%) |
Sep 20, 2012 | 46.31 | 47.64 | 46.17 | 47.33 | 5,854,819 | +1.15(+2.48%) |
Sep 19, 2012 | 45.34 | 46.42 | 45.34 | 46.19 | 2,884,405 | +0.84(+1.85%) |
Sep 18, 2012 | 45.16 | 45.36 | 45.06 | 45.35 | 2,250,281 | +0.13(+0.28%) |
Sep 17, 2012 | 45.09 | 45.36 | 44.92 | 45.22 | 2,218,232 | -0.05(-0.10%) |
Sep 14, 2012 | 45.95 | 46.04 | 45.17 | 45.27 | 3,003,824 | -0.52(-1.14%) |
Sep 13, 2012 | 44.78 | 45.85 | 44.75 | 45.79 | 3,149,255 | +0.92(+2.05%) |
Sep 12, 2012 | 44.59 | 45.21 | 44.29 | 44.87 | 3,874,472 | +0.80(+1.82%) |
Sep 11, 2012 | 44.05 | 44.44 | 43.78 | 44.07 | 2,597,483 | -0.13(-0.29%) |
Sep 10, 2012 | 44.70 | 45.07 | 44.15 | 44.19 | 2,891,553 | -0.79(-1.77%) |
Sep 07, 2012 | 45.64 | 45.73 | 44.94 | 44.99 | 3,385,567 | -0.71(-1.56%) |
Sep 06, 2012 | 46.56 | 46.59 | 45.32 | 45.70 | 4,996,263 | -0.38(-0.82%) |
Sep 05, 2012 | 46.85 | 46.93 | 45.81 | 46.08 | 6,191,910 | +0.36(+0.79%) |
Sep 04, 2012 | 46.31 | 46.32 | 45.02 | 45.72 | 4,372,804 | -0.37(-0.80%) |
Aug 31, 2012 | 45.39 | 46.40 | 45.38 | 46.09 | 4,868,105 | +0.90(+2.00%) |
Aug 30, 2012 | 43.61 | 45.60 | 43.52 | 45.18 | 9,316,528 | +1.38(+3.15%) |
Aug 29, 2012 | 43.99 | 44.14 | 43.65 | 43.80 | 2,752,064 | -0.28(-0.63%) |
Aug 27, 2012 | 44.59 | 44.87 | 43.83 | 44.08 | 5,180,492 | -0.73(-1.63%) |
Aug 24, 2012 | 44.63 | 45.31 | 44.63 | 44.81 | 2,681,244 | -0.05(-0.10%) |
Aug 23, 2012 | 44.91 | 45.15 | 43.49 | 44.86 | 5,054,241 | -0.75(-1.64%) |
Aug 22, 2012 | 45.70 | 45.73 | 45.28 | 45.61 | 2,059,918 | -0.21(-0.45%) |
Aug 21, 2012 | 45.88 | 46.16 | 45.62 | 45.82 | 2,407,585 | -0.02(-0.04%) |
Aug 20, 2012 | 46.56 | 46.56 | 45.71 | 45.83 | 1,925,399 | -0.51(-1.09%) |
Aug 17, 2012 | 46.50 | 46.71 | 46.06 | 46.34 | 2,215,803 | +0.12(+0.25%) |
Aug 16, 2012 | 45.80 | 46.52 | 45.39 | 46.22 | 4,309,297 | -0.49(-1.04%) |
Aug 15, 2012 | 47.30 | 47.51 | 46.65 | 46.71 | 1,480,127 | -0.50(-1.05%) |
Aug 14, 2012 | 47.49 | 47.74 | 47.09 | 47.21 | 1,234,141 | -0.21(-0.44%) |
Aug 13, 2012 | 46.74 | 47.46 | 46.49 | 47.41 | 2,724,138 | +0.69(+1.49%) |
Aug 10, 2012 | 46.17 | 46.89 | 46.11 | 46.72 | 2,185,072 | +0.38(+0.82%) |
Aug 09, 2012 | 47.06 | 47.34 | 46.29 | 46.34 | 1,580,445 | -0.68(-1.44%) |
Aug 08, 2012 | 47.41 | 47.49 | 46.89 | 47.02 | 2,005,770 | -0.56(-1.18%) |
Aug 07, 2012 | 46.66 | 47.80 | 46.57 | 47.58 | 2,398,802 | +1.06(+2.29%) |
Aug 06, 2012 | 46.89 | 47.34 | 46.47 | 46.51 | 1,338,588 | -0.32(-0.69%) |
Aug 03, 2012 | 47.15 | 47.15 | 46.61 | 46.84 | 2,308,195 | +0.39(+0.84%) |
Aug 02, 2012 | 45.95 | 46.54 | 45.92 | 46.45 | 2,586,190 | +0.37(+0.80%) |