Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.62 | 49.94 | 49.27 | 49.43 | 12,740,284 | -0.14(-0.29%) |
Oct 26, 2012 | 49.79 | 49.57 | 49.57 | 49.57 | 16,732,220 | -0.45(-0.90%) |
Oct 25, 2012 | 49.79 | 50.57 | 49.67 | 50.02 | 34,289,768 | +1.42(+2.92%) |
Oct 24, 2012 | 48.10 | 48.81 | 48.10 | 48.60 | 14,299,913 | +0.46(+0.95%) |
Oct 23, 2012 | 48.53 | 48.64 | 48.02 | 48.15 | 11,249,132 | -0.81(-1.65%) |
Oct 19, 2012 | 49.52 | 49.61 | 48.87 | 48.95 | 14,188,826 | -0.64(-1.30%) |
Oct 18, 2012 | 49.58 | 49.62 | 49.29 | 49.59 | 10,306,761 | +0.00(+0.00%) |
Oct 17, 2012 | 48.94 | 49.72 | 48.91 | 49.59 | 15,493,656 | +0.74(+1.51%) |
Oct 16, 2012 | 48.83 | 49.04 | 48.71 | 48.86 | 10,878,090 | +0.21(+0.42%) |
Oct 15, 2012 | 48.34 | 48.78 | 48.13 | 48.65 | 11,805,607 | +0.55(+1.13%) |
Oct 12, 2012 | 48.31 | 48.48 | 48.06 | 48.11 | 9,232,837 | -0.04(-0.09%) |
Oct 11, 2012 | 48.38 | 48.43 | 48.02 | 48.15 | 9,321,709 | -0.10(-0.21%) |
Oct 10, 2012 | 48.71 | 48.82 | 48.11 | 48.25 | 12,621,997 | -0.40(-0.82%) |
Oct 09, 2012 | 48.80 | 49.06 | 48.52 | 48.65 | 11,580,508 | -0.28(-0.58%) |
Oct 08, 2012 | 49.20 | 49.20 | 48.78 | 48.93 | 9,288,265 | -0.38(-0.76%) |
Oct 05, 2012 | 49.41 | 49.46 | 49.15 | 49.30 | 9,755,434 | +0.18(+0.36%) |
Oct 04, 2012 | 49.11 | 49.41 | 49.08 | 49.13 | 11,005,225 | +0.15(+0.30%) |
Oct 03, 2012 | 48.87 | 49.24 | 48.67 | 48.98 | 12,525,229 | +0.27(+0.55%) |
Oct 02, 2012 | 49.23 | 49.37 | 48.52 | 48.71 | 15,579,194 | -0.47(-0.95%) |
Oct 01, 2012 | 49.09 | 49.40 | 48.93 | 49.18 | 12,130,699 | +0.06(+0.13%) |
Sep 28, 2012 | 49.04 | 49.16 | 48.60 | 49.11 | 12,647,608 | +0.04(+0.09%) |
Sep 27, 2012 | 49.15 | 49.25 | 48.90 | 49.07 | 9,565,205 | +0.00(+0.00%) |
Sep 26, 2012 | 49.21 | 49.46 | 49.07 | 49.07 | 10,872,063 | -0.21(-0.42%) |
Sep 25, 2012 | 49.35 | 49.55 | 49.24 | 49.28 | 14,162,713 | -0.12(-0.24%) |
Sep 24, 2012 | 49.10 | 49.46 | 49.03 | 49.40 | 11,807,754 | +0.24(+0.49%) |
Sep 21, 2012 | 49.35 | 49.45 | 49.13 | 49.16 | 28,662,796 | -0.10(-0.20%) |
Sep 20, 2012 | 48.94 | 49.31 | 48.94 | 49.25 | 12,224,623 | +0.21(+0.43%) |
Sep 19, 2012 | 48.93 | 49.27 | 48.87 | 49.04 | 12,262,319 | +0.03(+0.06%) |
Sep 18, 2012 | 48.99 | 49.35 | 48.94 | 49.01 | 18,124,394 | -0.02(-0.04%) |
Sep 17, 2012 | 48.77 | 49.04 | 48.76 | 49.04 | 15,922,845 | +0.06(+0.13%) |
Sep 14, 2012 | 48.72 | 49.01 | 48.70 | 48.97 | 17,329,968 | +0.18(+0.36%) |
Sep 13, 2012 | 48.07 | 48.84 | 48.07 | 48.79 | 14,821,681 | +0.57(+1.19%) |
Sep 12, 2012 | 48.40 | 48.57 | 48.19 | 48.22 | 9,738,786 | -0.11(-0.23%) |
Sep 11, 2012 | 48.45 | 48.61 | 48.21 | 48.33 | 12,485,686 | -0.18(-0.36%) |
Sep 10, 2012 | 48.44 | 48.56 | 48.23 | 48.51 | 12,598,572 | -0.01(-0.01%) |
Sep 07, 2012 | 48.26 | 48.57 | 48.14 | 48.52 | 17,874,208 | +0.20(+0.41%) |
Sep 06, 2012 | 47.92 | 48.33 | 47.87 | 48.32 | 18,642,356 | +0.67(+1.41%) |
Sep 05, 2012 | 47.59 | 47.82 | 47.59 | 47.65 | 10,932,347 | -0.08(-0.16%) |
Sep 04, 2012 | 47.60 | 47.77 | 47.45 | 47.73 | 10,773,459 | +0.15(+0.31%) |
Aug 31, 2012 | 47.54 | 47.76 | 47.36 | 47.58 | 14,247,530 | +0.22(+0.46%) |
Aug 30, 2012 | 47.19 | 47.40 | 47.17 | 47.36 | 10,289,033 | +0.01(+0.01%) |
Aug 29, 2012 | 47.42 | 47.57 | 47.30 | 47.35 | 9,535,712 | -0.17(-0.36%) |
Aug 27, 2012 | 47.39 | 47.70 | 47.34 | 47.52 | 9,066,062 | +0.06(+0.13%) |
Aug 24, 2012 | 47.16 | 47.57 | 46.97 | 47.46 | 12,117,339 | +0.24(+0.51%) |
Aug 23, 2012 | 47.30 | 47.32 | 47.15 | 47.22 | 11,306,591 | -0.12(-0.25%) |
Aug 22, 2012 | 47.14 | 47.34 | 47.09 | 47.34 | 10,944,315 | +0.06(+0.12%) |
Aug 21, 2012 | 47.27 | 47.54 | 47.22 | 47.28 | 12,915,498 | +0.01(+0.03%) |
Aug 20, 2012 | 47.39 | 47.48 | 47.12 | 47.27 | 12,623,648 | -0.18(-0.37%) |
Aug 17, 2012 | 47.35 | 47.65 | 47.18 | 47.44 | 13,268,658 | +0.00(+0.00%) |
Aug 16, 2012 | 47.14 | 47.44 | 47.05 | 47.44 | 14,355,635 | +0.25(+0.54%) |
Aug 15, 2012 | 47.34 | 47.39 | 47.13 | 47.19 | 13,943,947 | -0.06(-0.13%) |
Aug 14, 2012 | 47.11 | 47.43 | 46.87 | 47.25 | 12,551,177 | +0.18(+0.38%) |
Aug 13, 2012 | 47.13 | 47.27 | 46.98 | 47.07 | 9,368,669 | -0.21(-0.43%) |
Aug 10, 2012 | 47.22 | 47.28 | 46.88 | 47.28 | 10,300,718 | +0.03(+0.06%) |
Aug 09, 2012 | 47.15 | 47.39 | 47.02 | 47.25 | 13,667,345 | +0.01(+0.02%) |
Aug 08, 2012 | 46.74 | 47.30 | 46.71 | 47.24 | 13,660,983 | +0.35(+0.75%) |
Aug 07, 2012 | 46.68 | 47.05 | 46.67 | 46.89 | 14,776,710 | +0.29(+0.62%) |
Aug 06, 2012 | 46.19 | 46.90 | 46.17 | 46.60 | 14,170,996 | +0.22(+0.47%) |
Aug 03, 2012 | 45.82 | 46.66 | 45.81 | 46.38 | 21,577,832 | +1.41(+3.13%) |
Aug 02, 2012 | 45.08 | 45.30 | 44.78 | 44.97 | 13,363,269 | -0.35(-0.78%) |