Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.88 | 45.88 | 45.23 | 45.57 | 8,166,715 | -0.12(-0.27%) |
Oct 26, 2012 | 45.34 | 45.69 | 45.69 | 45.69 | 7,425,631 | +0.57(+1.27%) |
Oct 25, 2012 | 45.10 | 45.22 | 44.77 | 45.12 | 4,832,989 | +0.21(+0.46%) |
Oct 24, 2012 | 44.97 | 45.00 | 44.69 | 44.91 | 4,612,988 | +0.14(+0.30%) |
Oct 23, 2012 | 44.22 | 44.98 | 44.10 | 44.77 | 7,497,426 | +0.29(+0.66%) |
Oct 19, 2012 | 44.94 | 45.05 | 44.19 | 44.48 | 5,289,774 | -0.51(-1.13%) |
Oct 18, 2012 | 45.12 | 45.38 | 44.69 | 44.99 | 3,657,684 | -0.07(-0.16%) |
Oct 17, 2012 | 45.02 | 45.33 | 44.66 | 45.06 | 4,715,511 | +0.10(+0.22%) |
Oct 16, 2012 | 44.50 | 45.02 | 44.40 | 44.96 | 5,381,140 | +0.78(+1.76%) |
Oct 15, 2012 | 44.04 | 44.32 | 43.83 | 44.18 | 4,502,273 | +0.21(+0.47%) |
Oct 12, 2012 | 43.83 | 44.37 | 43.79 | 43.97 | 6,049,498 | +0.19(+0.44%) |
Oct 11, 2012 | 45.10 | 45.12 | 43.76 | 43.78 | 7,352,919 | -1.01(-2.25%) |
Oct 10, 2012 | 45.03 | 45.30 | 44.75 | 44.79 | 4,805,977 | -0.16(-0.37%) |
Oct 09, 2012 | 45.68 | 45.79 | 44.95 | 44.95 | 3,036,663 | -0.79(-1.72%) |
Oct 08, 2012 | 45.79 | 45.89 | 45.55 | 45.74 | 3,301,740 | -0.14(-0.30%) |
Oct 05, 2012 | 45.75 | 46.04 | 45.71 | 45.87 | 5,319,211 | +0.38(+0.83%) |
Oct 04, 2012 | 45.60 | 45.77 | 45.27 | 45.50 | 5,630,594 | +0.40(+0.89%) |
Oct 03, 2012 | 45.18 | 45.38 | 45.02 | 45.10 | 5,695,307 | +0.08(+0.17%) |
Oct 02, 2012 | 45.15 | 45.39 | 44.87 | 45.02 | 4,144,263 | -0.01(-0.02%) |
Oct 01, 2012 | 45.16 | 45.63 | 44.91 | 45.02 | 5,887,582 | -0.34(-0.76%) |
Sep 28, 2012 | 45.41 | 45.66 | 45.02 | 45.37 | 5,634,768 | -0.09(-0.19%) |
Sep 27, 2012 | 45.53 | 45.61 | 44.64 | 45.45 | 9,011,205 | -0.17(-0.38%) |
Sep 26, 2012 | 46.00 | 46.06 | 45.57 | 45.62 | 4,864,891 | -0.39(-0.85%) |
Sep 25, 2012 | 46.85 | 46.89 | 46.00 | 46.02 | 4,357,686 | -0.55(-1.18%) |
Sep 24, 2012 | 46.68 | 46.76 | 46.46 | 46.57 | 3,559,287 | -0.21(-0.44%) |
Sep 21, 2012 | 46.81 | 47.03 | 46.65 | 46.78 | 5,828,265 | +0.03(+0.06%) |
Sep 20, 2012 | 46.40 | 46.88 | 46.14 | 46.75 | 4,522,960 | +0.28(+0.60%) |
Sep 19, 2012 | 45.99 | 46.73 | 45.95 | 46.47 | 4,760,189 | +0.52(+1.14%) |
Sep 18, 2012 | 45.92 | 46.00 | 45.54 | 45.95 | 5,386,777 | -0.09(-0.20%) |
Sep 17, 2012 | 46.21 | 46.28 | 45.87 | 46.04 | 5,751,651 | -0.19(-0.40%) |
Sep 14, 2012 | 46.53 | 46.53 | 46.00 | 46.22 | 6,268,285 | -0.28(-0.60%) |
Sep 13, 2012 | 45.90 | 46.53 | 45.85 | 46.50 | 3,826,236 | +0.49(+1.06%) |
Sep 12, 2012 | 46.10 | 46.35 | 45.84 | 46.02 | 3,229,659 | -0.07(-0.16%) |
Sep 11, 2012 | 46.15 | 46.21 | 45.94 | 46.09 | 4,806,957 | -0.23(-0.49%) |
Sep 10, 2012 | 45.93 | 46.41 | 45.77 | 46.32 | 5,364,401 | +0.57(+1.25%) |
Sep 07, 2012 | 46.36 | 46.44 | 45.65 | 45.75 | 5,422,339 | -0.61(-1.33%) |
Sep 06, 2012 | 45.78 | 46.36 | 45.64 | 46.36 | 4,187,237 | +0.81(+1.77%) |
Sep 05, 2012 | 45.71 | 45.90 | 45.40 | 45.55 | 3,702,027 | -0.08(-0.17%) |
Sep 04, 2012 | 45.75 | 45.82 | 45.49 | 45.63 | 4,552,537 | -0.18(-0.39%) |
Aug 31, 2012 | 46.12 | 46.14 | 45.75 | 45.81 | 5,414,625 | -0.05(-0.11%) |
Aug 30, 2012 | 45.97 | 46.15 | 45.72 | 45.86 | 4,884,530 | -0.07(-0.16%) |
Aug 29, 2012 | 45.64 | 46.10 | 45.57 | 45.93 | 6,667,003 | +0.64(+1.42%) |
Aug 27, 2012 | 45.50 | 45.52 | 45.20 | 45.29 | 3,342,857 | -0.24(-0.52%) |
Aug 24, 2012 | 45.03 | 45.60 | 45.02 | 45.52 | 3,867,847 | +0.50(+1.11%) |
Aug 23, 2012 | 45.39 | 45.46 | 44.82 | 45.02 | 4,005,988 | -0.49(-1.08%) |
Aug 22, 2012 | 45.84 | 46.00 | 45.35 | 45.52 | 3,743,973 | -0.32(-0.70%) |
Aug 21, 2012 | 45.67 | 45.98 | 45.53 | 45.84 | 6,264,701 | +0.35(+0.77%) |
Aug 20, 2012 | 45.75 | 45.82 | 45.34 | 45.49 | 5,910,725 | -0.36(-0.78%) |
Aug 17, 2012 | 45.76 | 45.85 | 45.57 | 45.85 | 4,228,950 | +0.16(+0.36%) |
Aug 16, 2012 | 46.06 | 46.13 | 45.49 | 45.68 | 8,023,804 | -0.42(-0.91%) |
Aug 15, 2012 | 46.01 | 46.45 | 45.83 | 46.10 | 12,673,630 | +0.80(+1.77%) |
Aug 14, 2012 | 44.84 | 45.37 | 44.78 | 45.30 | 6,688,395 | +0.62(+1.39%) |
Aug 13, 2012 | 44.76 | 44.76 | 44.48 | 44.68 | 4,907,541 | +0.02(+0.05%) |
Aug 10, 2012 | 44.60 | 44.70 | 44.33 | 44.66 | 4,129,142 | +0.11(+0.24%) |
Aug 09, 2012 | 44.74 | 44.75 | 44.42 | 44.55 | 3,964,574 | -0.18(-0.40%) |
Aug 08, 2012 | 44.36 | 44.77 | 44.21 | 44.73 | 3,970,667 | +0.21(+0.48%) |
Aug 07, 2012 | 44.48 | 44.71 | 44.32 | 44.52 | 4,796,706 | +0.18(+0.40%) |
Aug 06, 2012 | 44.45 | 44.70 | 44.34 | 44.34 | 3,399,271 | +0.02(+0.05%) |
Aug 03, 2012 | 44.37 | 44.67 | 44.11 | 44.32 | 5,513,070 | +0.28(+0.63%) |
Aug 02, 2012 | 43.27 | 44.13 | 43.03 | 44.04 | 7,456,756 | +0.96(+2.23%) |