Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.90 | 45.97 | 44.62 | 45.17 | 2,357,406 | -0.68(-1.49%) |
Oct 26, 2012 | 46.47 | 45.85 | 45.85 | 45.85 | 2,609,238 | -0.65(-1.40%) |
Oct 25, 2012 | 46.07 | 46.55 | 45.38 | 46.51 | 2,284,929 | +0.75(+1.64%) |
Oct 24, 2012 | 47.13 | 47.29 | 45.52 | 45.76 | 2,616,577 | -1.37(-2.92%) |
Oct 23, 2012 | 47.08 | 47.43 | 46.72 | 47.13 | 3,788,543 | -0.84(-1.75%) |
Oct 19, 2012 | 47.66 | 48.43 | 47.56 | 47.97 | 4,730,579 | +0.17(+0.35%) |
Oct 18, 2012 | 47.07 | 48.13 | 46.94 | 47.80 | 5,505,863 | +1.04(+2.22%) |
Oct 17, 2012 | 46.66 | 46.92 | 46.21 | 46.76 | 1,973,250 | +0.33(+0.70%) |
Oct 16, 2012 | 45.98 | 46.91 | 45.91 | 46.44 | 2,052,684 | +0.62(+1.36%) |
Oct 15, 2012 | 45.12 | 45.85 | 44.98 | 45.82 | 2,396,514 | +0.84(+1.87%) |
Oct 12, 2012 | 45.56 | 45.80 | 44.77 | 44.98 | 1,873,281 | -0.55(-1.22%) |
Oct 11, 2012 | 45.38 | 45.82 | 45.10 | 45.53 | 2,382,066 | +0.65(+1.45%) |
Oct 10, 2012 | 45.18 | 45.43 | 44.79 | 44.88 | 2,055,922 | -0.43(-0.94%) |
Oct 09, 2012 | 44.35 | 45.70 | 44.32 | 45.30 | 3,146,924 | +0.76(+1.71%) |
Oct 08, 2012 | 44.24 | 44.71 | 44.14 | 44.54 | 2,360,711 | -0.11(-0.24%) |
Oct 05, 2012 | 45.83 | 45.91 | 44.44 | 44.65 | 3,704,384 | -0.88(-1.93%) |
Oct 04, 2012 | 44.97 | 45.94 | 44.60 | 45.53 | 4,720,417 | +0.92(+2.06%) |
Oct 03, 2012 | 45.24 | 45.28 | 44.41 | 44.61 | 2,404,948 | -0.89(-1.96%) |
Oct 02, 2012 | 46.13 | 46.26 | 45.16 | 45.50 | 2,395,744 | -0.20(-0.43%) |
Oct 01, 2012 | 45.56 | 46.47 | 45.48 | 45.70 | 5,601,071 | +1.32(+2.96%) |
Sep 28, 2012 | 44.49 | 44.76 | 44.08 | 44.38 | 5,198,002 | -0.47(-1.06%) |
Sep 27, 2012 | 45.86 | 45.91 | 44.63 | 44.86 | 8,292,398 | -0.76(-1.67%) |
Sep 26, 2012 | 46.73 | 46.75 | 45.38 | 45.62 | 3,625,801 | -0.72(-1.55%) |
Sep 25, 2012 | 47.10 | 47.19 | 46.28 | 46.33 | 3,520,962 | -0.55(-1.17%) |
Sep 24, 2012 | 47.06 | 47.43 | 46.57 | 46.88 | 3,777,884 | -1.12(-2.33%) |
Sep 21, 2012 | 46.90 | 48.00 | 45.79 | 48.00 | 14,109,977 | +2.15(+4.68%) |
Sep 20, 2012 | 44.57 | 45.88 | 44.16 | 45.85 | 4,487,271 | +1.10(+2.45%) |
Sep 19, 2012 | 44.71 | 45.10 | 44.24 | 44.76 | 4,743,148 | +0.12(+0.27%) |
Sep 18, 2012 | 45.27 | 45.28 | 44.28 | 44.64 | 5,241,011 | -0.63(-1.40%) |
Sep 17, 2012 | 45.86 | 46.15 | 45.08 | 45.27 | 4,369,315 | -0.78(-1.70%) |
Sep 14, 2012 | 46.26 | 46.60 | 44.99 | 46.05 | 9,098,169 | -0.02(-0.04%) |
Sep 13, 2012 | 45.72 | 46.20 | 44.97 | 46.07 | 4,086,170 | +0.41(+0.89%) |
Sep 12, 2012 | 46.41 | 46.96 | 45.51 | 45.67 | 5,260,153 | -0.42(-0.90%) |
Sep 11, 2012 | 45.75 | 46.34 | 45.56 | 46.08 | 3,882,284 | +0.65(+1.44%) |
Sep 10, 2012 | 47.44 | 47.45 | 45.42 | 45.43 | 6,099,669 | -1.63(-3.47%) |
Sep 07, 2012 | 47.13 | 47.69 | 46.88 | 47.06 | 3,732,438 | +0.67(+1.45%) |
Sep 06, 2012 | 46.62 | 47.06 | 46.15 | 46.39 | 3,546,518 | +0.32(+0.69%) |
Sep 05, 2012 | 46.81 | 47.10 | 45.64 | 46.07 | 6,169,629 | -1.52(-3.20%) |
Sep 04, 2012 | 48.12 | 48.38 | 47.04 | 47.59 | 2,828,097 | -0.88(-1.82%) |
Aug 31, 2012 | 47.64 | 48.72 | 47.23 | 48.47 | 2,570,610 | +1.25(+2.64%) |
Aug 30, 2012 | 47.25 | 47.41 | 46.94 | 47.23 | 1,806,169 | -0.49(-1.04%) |
Aug 29, 2012 | 48.24 | 48.33 | 47.40 | 47.72 | 2,197,790 | -0.57(-1.19%) |
Aug 27, 2012 | 48.50 | 49.23 | 48.25 | 48.30 | 2,437,122 | -0.11(-0.22%) |
Aug 24, 2012 | 47.64 | 48.55 | 47.34 | 48.41 | 1,815,657 | +0.42(+0.87%) |
Aug 23, 2012 | 48.57 | 48.92 | 47.83 | 47.99 | 1,652,088 | -0.44(-0.92%) |
Aug 22, 2012 | 48.41 | 48.59 | 47.88 | 48.44 | 1,683,733 | -0.14(-0.28%) |
Aug 21, 2012 | 48.93 | 49.10 | 48.43 | 48.57 | 1,837,345 | -0.09(-0.18%) |
Aug 20, 2012 | 48.59 | 48.94 | 48.42 | 48.66 | 1,494,706 | -0.22(-0.44%) |
Aug 17, 2012 | 49.75 | 49.81 | 48.70 | 48.88 | 4,014,879 | -0.66(-1.34%) |
Aug 16, 2012 | 48.32 | 49.73 | 48.06 | 49.54 | 4,413,634 | +2.07(+4.35%) |
Aug 15, 2012 | 47.43 | 47.63 | 46.75 | 47.48 | 1,600,842 | +0.16(+0.33%) |
Aug 14, 2012 | 48.05 | 48.25 | 47.08 | 47.32 | 1,831,974 | -0.39(-0.81%) |
Aug 13, 2012 | 47.86 | 48.30 | 47.36 | 47.70 | 1,534,485 | -0.30(-0.62%) |
Aug 10, 2012 | 47.58 | 48.23 | 47.51 | 48.00 | 2,453,386 | -0.26(-0.53%) |
Aug 09, 2012 | 47.90 | 48.47 | 47.55 | 48.26 | 2,247,134 | +0.48(+1.01%) |
Aug 08, 2012 | 48.07 | 48.41 | 47.49 | 47.77 | 2,621,871 | -0.67(-1.39%) |
Aug 07, 2012 | 48.44 | 48.94 | 48.31 | 48.45 | 3,124,642 | +0.01(+0.02%) |
Aug 06, 2012 | 48.43 | 48.80 | 48.30 | 48.44 | 2,481,332 | +0.24(+0.49%) |
Aug 03, 2012 | 47.16 | 48.54 | 47.06 | 48.20 | 3,732,838 | +1.53(+3.28%) |
Aug 02, 2012 | 48.31 | 48.77 | 46.16 | 46.67 | 7,894,221 | -0.59(-1.26%) |