Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.02 | 51.17 | 50.46 | 50.63 | 9,408,537 | +0.16(+0.32%) |
Oct 26, 2012 | 50.28 | 50.47 | 50.47 | 50.47 | 7,652,338 | +0.31(+0.63%) |
Oct 25, 2012 | 50.49 | 50.63 | 50.04 | 50.16 | 6,490,049 | +0.00(+0.00%) |
Oct 24, 2012 | 50.20 | 50.56 | 50.03 | 50.16 | 6,906,736 | -0.10(-0.20%) |
Oct 23, 2012 | 50.60 | 50.60 | 49.97 | 50.26 | 7,296,336 | -0.12(-0.24%) |
Oct 19, 2012 | 50.40 | 51.21 | 50.31 | 50.38 | 12,490,978 | +0.07(+0.14%) |
Oct 18, 2012 | 50.93 | 51.66 | 50.29 | 50.31 | 15,458,131 | -2.20(-4.19%) |
Oct 17, 2012 | 52.72 | 53.07 | 52.50 | 52.51 | 8,447,213 | -0.38(-0.72%) |
Oct 16, 2012 | 52.88 | 53.06 | 52.56 | 52.90 | 5,240,818 | +0.26(+0.50%) |
Oct 15, 2012 | 52.68 | 52.77 | 52.32 | 52.63 | 8,299,660 | +0.21(+0.39%) |
Oct 12, 2012 | 52.30 | 53.04 | 52.24 | 52.43 | 6,327,224 | +0.49(+0.95%) |
Oct 11, 2012 | 52.51 | 52.51 | 51.81 | 51.94 | 7,727,338 | +0.03(+0.07%) |
Oct 10, 2012 | 52.40 | 52.80 | 51.86 | 51.90 | 6,637,106 | -0.41(-0.79%) |
Oct 09, 2012 | 53.04 | 53.30 | 52.31 | 52.31 | 7,096,887 | -1.06(-1.98%) |
Oct 08, 2012 | 53.57 | 53.66 | 53.19 | 53.37 | 5,150,379 | -0.22(-0.42%) |
Oct 05, 2012 | 53.60 | 53.82 | 53.40 | 53.59 | 6,833,363 | +0.25(+0.46%) |
Oct 04, 2012 | 53.19 | 53.74 | 53.16 | 53.35 | 6,151,166 | +0.31(+0.58%) |
Oct 03, 2012 | 52.55 | 53.14 | 52.51 | 53.04 | 6,685,653 | +0.53(+1.00%) |
Oct 02, 2012 | 52.08 | 52.60 | 52.08 | 52.51 | 6,561,440 | +0.65(+1.26%) |
Oct 01, 2012 | 51.61 | 52.12 | 51.45 | 51.86 | 7,584,772 | +0.44(+0.86%) |
Sep 28, 2012 | 51.74 | 51.74 | 51.30 | 51.42 | 8,912,115 | -0.41(-0.79%) |
Sep 27, 2012 | 51.77 | 52.04 | 51.42 | 51.83 | 6,752,820 | +0.14(+0.28%) |
Sep 26, 2012 | 51.51 | 52.00 | 51.42 | 51.69 | 6,840,825 | +0.19(+0.37%) |
Sep 25, 2012 | 52.31 | 52.57 | 51.49 | 51.50 | 8,672,181 | -0.69(-1.31%) |
Sep 24, 2012 | 52.12 | 52.29 | 51.83 | 52.19 | 6,898,036 | -0.01(-0.01%) |
Sep 21, 2012 | 52.28 | 52.45 | 52.13 | 52.19 | 11,943,364 | +0.01(+0.01%) |
Sep 20, 2012 | 51.84 | 52.25 | 51.84 | 52.19 | 9,653,059 | +0.28(+0.53%) |
Sep 19, 2012 | 51.72 | 52.07 | 51.44 | 51.91 | 7,431,644 | +0.07(+0.14%) |
Sep 18, 2012 | 51.37 | 52.03 | 51.27 | 51.84 | 7,897,925 | +0.46(+0.90%) |
Sep 17, 2012 | 50.62 | 51.50 | 50.61 | 51.37 | 33,277,382 | +0.69(+1.35%) |
Sep 14, 2012 | 50.75 | 51.01 | 50.32 | 50.69 | 35,061,836 | -0.38(-0.74%) |
Sep 13, 2012 | 49.30 | 51.30 | 49.17 | 51.07 | 30,955,442 | +1.97(+4.02%) |
Sep 12, 2012 | 50.18 | 50.18 | 48.78 | 49.09 | 14,808,132 | -0.97(-1.93%) |
Sep 11, 2012 | 50.25 | 50.45 | 50.06 | 50.06 | 7,402,681 | -0.14(-0.27%) |
Sep 10, 2012 | 50.21 | 50.33 | 49.83 | 50.20 | 8,583,678 | -0.12(-0.24%) |
Sep 07, 2012 | 50.64 | 50.91 | 50.23 | 50.32 | 8,579,741 | -0.37(-0.73%) |
Sep 06, 2012 | 50.48 | 51.04 | 50.41 | 50.69 | 9,706,173 | +0.22(+0.44%) |
Sep 05, 2012 | 50.71 | 50.91 | 50.41 | 50.46 | 6,649,442 | -0.31(-0.60%) |
Sep 04, 2012 | 50.66 | 50.95 | 50.51 | 50.77 | 6,915,032 | +0.19(+0.37%) |
Aug 31, 2012 | 51.44 | 51.87 | 50.58 | 50.58 | 11,698,311 | -0.71(-1.38%) |
Aug 30, 2012 | 51.46 | 51.53 | 51.16 | 51.29 | 4,708,096 | -0.13(-0.25%) |
Aug 29, 2012 | 51.82 | 52.11 | 51.41 | 51.42 | 7,110,337 | +0.39(+0.77%) |
Aug 27, 2012 | 50.86 | 51.26 | 50.80 | 51.03 | 5,196,003 | +0.19(+0.37%) |
Aug 24, 2012 | 50.16 | 50.97 | 50.01 | 50.84 | 9,529,443 | +0.61(+1.21%) |
Aug 23, 2012 | 51.37 | 51.46 | 50.23 | 50.24 | 12,207,486 | -1.23(-2.40%) |
Aug 22, 2012 | 51.77 | 51.88 | 51.46 | 51.47 | 6,895,226 | -0.48(-0.92%) |
Aug 21, 2012 | 52.76 | 52.84 | 51.88 | 51.95 | 6,672,601 | -0.83(-1.57%) |
Aug 20, 2012 | 52.90 | 53.02 | 52.67 | 52.78 | 5,152,170 | -0.12(-0.22%) |
Aug 17, 2012 | 52.95 | 52.96 | 52.53 | 52.89 | 7,346,831 | +0.05(+0.10%) |
Aug 16, 2012 | 52.37 | 52.95 | 52.16 | 52.84 | 8,112,522 | +0.18(+0.34%) |
Aug 15, 2012 | 52.67 | 52.83 | 52.27 | 52.66 | 7,350,265 | -0.10(-0.18%) |
Aug 14, 2012 | 52.39 | 52.95 | 52.18 | 52.76 | 7,152,426 | +0.40(+0.77%) |
Aug 13, 2012 | 52.10 | 52.39 | 51.93 | 52.36 | 4,268,785 | +0.12(+0.24%) |
Aug 10, 2012 | 51.60 | 52.36 | 51.58 | 52.23 | 4,668,431 | +0.47(+0.91%) |
Aug 09, 2012 | 51.98 | 52.10 | 51.57 | 51.76 | 4,956,656 | -0.22(-0.43%) |
Aug 08, 2012 | 51.66 | 52.12 | 51.30 | 51.98 | 6,008,861 | +0.25(+0.49%) |
Aug 07, 2012 | 52.49 | 52.62 | 51.69 | 51.73 | 7,590,197 | -0.52(-0.99%) |
Aug 06, 2012 | 52.11 | 52.76 | 52.00 | 52.24 | 8,025,529 | +0.17(+0.33%) |
Aug 03, 2012 | 51.64 | 52.11 | 51.39 | 52.07 | 7,279,190 | +1.05(+2.07%) |
Aug 02, 2012 | 51.15 | 51.50 | 50.73 | 51.02 | 6,995,707 | -0.32(-0.63%) |