Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.63 | 48.63 | 47.95 | 48.51 | 3,823,865 | +0.14(+0.28%) |
Oct 26, 2012 | 47.69 | 48.37 | 48.37 | 48.37 | 3,682,633 | +0.02(+0.05%) |
Oct 25, 2012 | 48.60 | 48.75 | 48.13 | 48.34 | 3,781,078 | +0.24(+0.50%) |
Oct 24, 2012 | 48.53 | 48.68 | 48.02 | 48.10 | 4,494,036 | -0.28(-0.58%) |
Oct 23, 2012 | 47.84 | 48.63 | 47.59 | 48.38 | 7,348,009 | -0.59(-1.20%) |
Oct 19, 2012 | 47.64 | 49.09 | 47.50 | 48.97 | 14,607,478 | +2.78(+6.02%) |
Oct 18, 2012 | 46.58 | 46.65 | 46.05 | 46.19 | 6,546,464 | -0.59(-1.26%) |
Oct 17, 2012 | 47.12 | 47.19 | 46.45 | 46.78 | 4,317,755 | +0.02(+0.03%) |
Oct 16, 2012 | 46.78 | 47.16 | 46.47 | 46.76 | 4,430,979 | +0.33(+0.71%) |
Oct 15, 2012 | 45.76 | 46.68 | 45.75 | 46.43 | 9,302,405 | -0.49(-1.05%) |
Oct 12, 2012 | 47.32 | 47.65 | 46.56 | 46.93 | 5,481,484 | -0.55(-1.15%) |
Oct 11, 2012 | 47.40 | 47.72 | 46.98 | 47.47 | 3,333,520 | +0.53(+1.13%) |
Oct 10, 2012 | 47.38 | 47.38 | 46.80 | 46.94 | 3,184,853 | -0.35(-0.73%) |
Oct 09, 2012 | 47.47 | 47.68 | 47.05 | 47.29 | 3,520,270 | -0.31(-0.66%) |
Oct 08, 2012 | 47.38 | 47.64 | 47.16 | 47.60 | 2,430,782 | +0.04(+0.08%) |
Oct 05, 2012 | 48.41 | 48.41 | 47.35 | 47.56 | 4,052,132 | -0.43(-0.89%) |
Oct 04, 2012 | 47.55 | 48.08 | 47.30 | 47.99 | 5,233,027 | +0.73(+1.54%) |
Oct 03, 2012 | 47.07 | 47.34 | 46.67 | 47.26 | 3,685,046 | +0.26(+0.55%) |
Oct 02, 2012 | 46.97 | 47.16 | 46.59 | 47.01 | 3,871,160 | +0.20(+0.43%) |
Oct 01, 2012 | 46.34 | 47.34 | 46.34 | 46.80 | 4,897,005 | +0.85(+1.84%) |
Sep 28, 2012 | 45.65 | 46.12 | 45.29 | 45.96 | 6,135,106 | +0.04(+0.09%) |
Sep 27, 2012 | 44.96 | 46.03 | 44.93 | 45.92 | 7,267,658 | +1.35(+3.04%) |
Sep 26, 2012 | 45.09 | 45.11 | 44.45 | 44.56 | 4,942,824 | -0.50(-1.11%) |
Sep 25, 2012 | 46.40 | 46.60 | 45.04 | 45.06 | 7,504,175 | -1.17(-2.53%) |
Sep 24, 2012 | 45.80 | 46.79 | 45.64 | 46.23 | 4,898,436 | +0.07(+0.16%) |
Sep 21, 2012 | 47.18 | 47.19 | 46.14 | 46.16 | 6,658,030 | -0.64(-1.36%) |
Sep 20, 2012 | 46.54 | 46.90 | 46.39 | 46.80 | 4,380,028 | +0.06(+0.14%) |
Sep 19, 2012 | 46.63 | 46.89 | 46.45 | 46.73 | 5,499,091 | +0.07(+0.16%) |
Sep 18, 2012 | 47.17 | 47.17 | 46.35 | 46.66 | 4,744,045 | -0.71(-1.50%) |
Sep 17, 2012 | 47.71 | 47.80 | 47.25 | 47.37 | 5,072,180 | -0.49(-1.03%) |
Sep 14, 2012 | 47.47 | 48.16 | 47.33 | 47.86 | 7,133,909 | +0.31(+0.66%) |
Sep 13, 2012 | 46.60 | 47.88 | 46.21 | 47.55 | 6,507,356 | +0.85(+1.83%) |
Sep 12, 2012 | 45.76 | 46.84 | 45.76 | 46.69 | 9,490,273 | +1.17(+2.57%) |
Sep 11, 2012 | 45.93 | 45.93 | 45.14 | 45.52 | 9,622,533 | -0.46(-1.00%) |
Sep 10, 2012 | 46.39 | 46.72 | 45.92 | 45.98 | 5,509,893 | -0.30(-0.64%) |
Sep 07, 2012 | 46.19 | 46.43 | 45.52 | 46.28 | 5,947,812 | +0.20(+0.44%) |
Sep 06, 2012 | 45.75 | 46.19 | 45.49 | 46.08 | 12,435,806 | +0.80(+1.76%) |
Sep 05, 2012 | 44.99 | 45.30 | 44.66 | 45.28 | 44,104,660 | -0.26(-0.57%) |
Sep 04, 2012 | 45.55 | 45.81 | 45.26 | 45.54 | 3,433,814 | -0.03(-0.07%) |
Aug 31, 2012 | 45.43 | 45.93 | 45.14 | 45.57 | 4,784,954 | +0.41(+0.91%) |
Aug 30, 2012 | 45.25 | 45.41 | 44.84 | 45.16 | 3,076,784 | -0.36(-0.80%) |
Aug 29, 2012 | 45.78 | 45.89 | 45.41 | 45.52 | 2,807,932 | -0.29(-0.63%) |
Aug 27, 2012 | 45.89 | 46.00 | 45.40 | 45.81 | 2,569,156 | -0.03(-0.07%) |
Aug 24, 2012 | 44.73 | 46.01 | 44.73 | 45.84 | 5,493,657 | +1.00(+2.23%) |
Aug 23, 2012 | 44.96 | 45.22 | 44.72 | 44.85 | 3,100,889 | -0.20(-0.45%) |
Aug 22, 2012 | 45.35 | 45.60 | 44.89 | 45.05 | 3,850,354 | -0.48(-1.04%) |
Aug 21, 2012 | 45.59 | 46.29 | 45.41 | 45.52 | 4,414,134 | -0.02(-0.04%) |
Aug 20, 2012 | 45.53 | 45.85 | 45.30 | 45.54 | 3,029,744 | -0.24(-0.53%) |
Aug 17, 2012 | 45.61 | 45.81 | 45.12 | 45.78 | 3,110,304 | +0.45(+1.00%) |
Aug 16, 2012 | 44.45 | 45.63 | 44.41 | 45.33 | 4,709,188 | +0.96(+2.16%) |
Aug 15, 2012 | 44.44 | 44.61 | 44.17 | 44.37 | 3,627,903 | -0.07(-0.16%) |
Aug 14, 2012 | 45.06 | 45.30 | 44.31 | 44.44 | 3,905,660 | -0.37(-0.83%) |
Aug 13, 2012 | 45.35 | 45.37 | 44.65 | 44.81 | 3,223,291 | -0.41(-0.91%) |
Aug 10, 2012 | 45.33 | 45.47 | 44.74 | 45.22 | 3,995,165 | -0.36(-0.80%) |
Aug 09, 2012 | 45.54 | 45.72 | 45.09 | 45.59 | 3,026,659 | -0.01(-0.02%) |
Aug 08, 2012 | 45.26 | 45.67 | 44.89 | 45.59 | 4,340,093 | +0.02(+0.05%) |
Aug 07, 2012 | 45.83 | 46.23 | 45.47 | 45.57 | 4,460,826 | -0.09(-0.19%) |
Aug 06, 2012 | 46.42 | 46.54 | 45.63 | 45.66 | 3,487,327 | -0.72(-1.55%) |
Aug 03, 2012 | 45.21 | 46.67 | 45.18 | 46.38 | 5,738,622 | +1.94(+4.37%) |
Aug 02, 2012 | 44.24 | 44.77 | 43.64 | 44.44 | 4,577,564 | -0.38(-0.84%) |