Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.98 | 45.34 | 42.86 | 44.57 | 4,535,469 | -0.71(-1.57%) |
Oct 26, 2012 | 45.03 | 45.28 | 45.28 | 45.28 | 2,585,991 | +0.23(+0.51%) |
Oct 25, 2012 | 44.74 | 46.34 | 44.61 | 45.05 | 3,478,356 | +1.47(+3.38%) |
Oct 24, 2012 | 43.92 | 44.27 | 43.46 | 43.58 | 2,203,952 | -0.04(-0.09%) |
Oct 23, 2012 | 43.54 | 43.84 | 43.32 | 43.62 | 2,351,066 | -0.52(-1.18%) |
Oct 19, 2012 | 44.80 | 44.98 | 43.94 | 44.14 | 1,253,487 | -0.86(-1.90%) |
Oct 18, 2012 | 44.93 | 45.26 | 44.72 | 44.99 | 1,373,715 | -0.05(-0.12%) |
Oct 17, 2012 | 44.34 | 45.16 | 44.26 | 45.05 | 1,412,304 | +0.84(+1.90%) |
Oct 16, 2012 | 43.32 | 44.43 | 43.32 | 44.21 | 1,620,983 | +1.30(+3.03%) |
Oct 15, 2012 | 42.92 | 43.09 | 42.62 | 42.91 | 1,508,077 | +0.18(+0.41%) |
Oct 12, 2012 | 43.35 | 43.52 | 42.50 | 42.73 | 1,336,673 | -0.66(-1.53%) |
Oct 11, 2012 | 43.87 | 43.96 | 43.37 | 43.40 | 1,887,508 | +0.04(+0.09%) |
Oct 10, 2012 | 43.81 | 43.95 | 43.30 | 43.36 | 1,448,238 | -0.40(-0.91%) |
Oct 09, 2012 | 43.86 | 44.22 | 43.68 | 43.76 | 1,206,809 | -0.30(-0.68%) |
Oct 08, 2012 | 43.92 | 44.21 | 43.80 | 44.05 | 741,257 | -0.11(-0.24%) |
Oct 05, 2012 | 44.43 | 44.69 | 44.04 | 44.16 | 1,971,885 | +0.05(+0.10%) |
Oct 04, 2012 | 43.46 | 44.39 | 43.46 | 44.11 | 2,072,868 | +0.99(+2.28%) |
Oct 03, 2012 | 43.32 | 43.42 | 42.88 | 43.13 | 1,421,725 | +0.04(+0.09%) |
Oct 02, 2012 | 43.54 | 43.57 | 42.95 | 43.09 | 1,271,614 | -0.19(-0.44%) |
Oct 01, 2012 | 43.66 | 44.07 | 43.12 | 43.28 | 1,282,329 | -0.01(-0.02%) |
Sep 28, 2012 | 43.48 | 43.52 | 42.91 | 43.29 | 1,342,456 | -0.19(-0.44%) |
Sep 27, 2012 | 43.19 | 43.69 | 43.01 | 43.48 | 1,359,940 | +0.66(+1.53%) |
Sep 26, 2012 | 42.72 | 43.08 | 42.27 | 42.82 | 2,482,375 | +0.13(+0.30%) |
Sep 25, 2012 | 44.12 | 44.21 | 42.68 | 42.69 | 1,778,937 | -1.15(-2.61%) |
Sep 24, 2012 | 43.66 | 44.15 | 43.49 | 43.84 | 1,116,168 | -0.15(-0.33%) |
Sep 21, 2012 | 44.13 | 44.49 | 43.86 | 43.98 | 2,607,550 | +0.11(+0.26%) |
Sep 20, 2012 | 43.77 | 43.95 | 43.47 | 43.87 | 1,601,419 | -0.27(-0.62%) |
Sep 19, 2012 | 44.42 | 44.54 | 44.05 | 44.14 | 1,445,507 | -0.29(-0.65%) |
Sep 18, 2012 | 44.48 | 44.73 | 44.23 | 44.43 | 1,366,501 | -0.11(-0.26%) |
Sep 17, 2012 | 45.15 | 45.15 | 44.46 | 44.55 | 1,439,139 | -0.66(-1.45%) |
Sep 14, 2012 | 44.43 | 46.18 | 44.43 | 45.21 | 3,626,952 | +0.82(+1.86%) |
Sep 13, 2012 | 42.77 | 44.41 | 42.58 | 44.38 | 2,813,550 | +1.11(+2.58%) |
Sep 12, 2012 | 43.15 | 43.44 | 43.03 | 43.27 | 1,228,847 | +0.39(+0.91%) |
Sep 11, 2012 | 42.67 | 43.09 | 42.66 | 42.88 | 1,212,716 | +0.21(+0.48%) |
Sep 10, 2012 | 43.13 | 43.20 | 42.66 | 42.67 | 1,405,547 | -0.45(-1.04%) |
Sep 07, 2012 | 42.79 | 43.27 | 42.76 | 43.12 | 1,013,835 | +0.35(+0.82%) |
Sep 06, 2012 | 41.96 | 42.88 | 41.94 | 42.77 | 1,299,921 | +1.24(+3.00%) |
Sep 05, 2012 | 41.60 | 41.84 | 41.40 | 41.53 | 1,264,688 | -0.18(-0.42%) |
Sep 04, 2012 | 41.90 | 42.23 | 41.53 | 41.70 | 1,210,770 | -0.23(-0.55%) |
Aug 31, 2012 | 42.00 | 42.34 | 41.61 | 41.93 | 1,112,193 | +0.27(+0.66%) |
Aug 30, 2012 | 41.28 | 41.88 | 41.03 | 41.66 | 1,175,703 | +0.08(+0.18%) |
Aug 29, 2012 | 41.70 | 41.96 | 41.50 | 41.58 | 924,989 | +0.23(+0.55%) |
Aug 27, 2012 | 42.19 | 42.24 | 41.28 | 41.35 | 1,550,529 | -0.79(-1.87%) |
Aug 24, 2012 | 41.42 | 42.23 | 41.32 | 42.14 | 1,170,703 | +0.60(+1.43%) |
Aug 23, 2012 | 41.82 | 41.96 | 41.49 | 41.54 | 744,067 | -0.32(-0.77%) |
Aug 22, 2012 | 41.75 | 42.07 | 41.54 | 41.86 | 780,676 | -0.04(-0.09%) |
Aug 21, 2012 | 42.00 | 42.60 | 41.73 | 41.90 | 946,988 | -0.10(-0.24%) |
Aug 20, 2012 | 42.05 | 42.20 | 41.80 | 42.00 | 778,840 | -0.23(-0.54%) |
Aug 17, 2012 | 42.08 | 42.28 | 41.98 | 42.23 | 1,247,771 | +0.27(+0.66%) |
Aug 16, 2012 | 41.57 | 42.12 | 41.39 | 41.95 | 1,646,715 | +0.42(+1.01%) |
Aug 15, 2012 | 41.43 | 41.62 | 41.27 | 41.53 | 1,073,061 | +0.04(+0.09%) |
Aug 14, 2012 | 41.82 | 41.88 | 41.39 | 41.49 | 1,238,919 | +0.02(+0.04%) |
Aug 13, 2012 | 41.43 | 41.63 | 41.21 | 41.48 | 1,056,277 | -0.14(-0.33%) |
Aug 10, 2012 | 41.36 | 41.70 | 41.22 | 41.62 | 1,018,227 | +0.10(+0.24%) |
Aug 09, 2012 | 41.46 | 41.78 | 41.22 | 41.52 | 1,401,501 | -0.10(-0.24%) |
Aug 08, 2012 | 41.17 | 41.66 | 41.14 | 41.62 | 1,449,365 | +0.19(+0.46%) |
Aug 07, 2012 | 40.62 | 41.82 | 40.54 | 41.43 | 2,385,125 | +1.05(+2.59%) |
Aug 06, 2012 | 40.23 | 40.59 | 40.03 | 40.38 | 1,512,229 | +0.19(+0.48%) |
Aug 03, 2012 | 39.62 | 40.32 | 39.54 | 40.19 | 1,323,681 | +1.39(+3.58%) |
Aug 02, 2012 | 38.72 | 39.08 | 38.18 | 38.80 | 1,501,701 | -0.39(-0.99%) |