Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.30 | 45.67 | 43.17 | 44.90 | 4,502,739 | -0.72(-1.57%) |
Oct 26, 2012 | 45.36 | 45.61 | 45.61 | 45.61 | 2,567,329 | +0.23(+0.51%) |
Oct 25, 2012 | 45.07 | 46.67 | 44.93 | 45.38 | 3,453,254 | +1.48(+3.38%) |
Oct 24, 2012 | 44.23 | 44.60 | 43.77 | 43.90 | 2,188,047 | -0.04(-0.09%) |
Oct 23, 2012 | 43.86 | 44.16 | 43.63 | 43.93 | 2,334,099 | -0.52(-1.18%) |
Oct 19, 2012 | 45.13 | 45.30 | 44.26 | 44.46 | 1,244,441 | -0.86(-1.90%) |
Oct 18, 2012 | 45.26 | 45.59 | 45.04 | 45.32 | 1,363,802 | -0.05(-0.12%) |
Oct 17, 2012 | 44.66 | 45.49 | 44.58 | 45.37 | 1,402,112 | +0.85(+1.90%) |
Oct 16, 2012 | 43.63 | 44.75 | 43.63 | 44.53 | 1,609,285 | +1.31(+3.03%) |
Oct 15, 2012 | 43.23 | 43.40 | 42.93 | 43.22 | 1,497,194 | +0.18(+0.41%) |
Oct 12, 2012 | 43.67 | 43.83 | 42.81 | 43.04 | 1,327,027 | -0.67(-1.53%) |
Oct 11, 2012 | 44.19 | 44.28 | 43.69 | 43.71 | 1,873,887 | +0.04(+0.09%) |
Oct 10, 2012 | 44.13 | 44.27 | 43.61 | 43.67 | 1,437,787 | -0.40(-0.91%) |
Oct 09, 2012 | 44.18 | 44.54 | 44.00 | 44.07 | 1,198,100 | -0.30(-0.68%) |
Oct 08, 2012 | 44.23 | 44.53 | 44.12 | 44.37 | 735,908 | -0.11(-0.24%) |
Oct 05, 2012 | 44.75 | 45.02 | 44.36 | 44.48 | 1,957,655 | +0.05(+0.10%) |
Oct 04, 2012 | 43.78 | 44.71 | 43.78 | 44.43 | 2,057,909 | +0.99(+2.28%) |
Oct 03, 2012 | 43.63 | 43.73 | 43.20 | 43.44 | 1,411,465 | +0.04(+0.09%) |
Oct 02, 2012 | 43.86 | 43.89 | 43.27 | 43.40 | 1,262,437 | -0.19(-0.44%) |
Oct 01, 2012 | 43.98 | 44.39 | 43.43 | 43.60 | 1,273,075 | -0.01(-0.02%) |
Sep 28, 2012 | 43.80 | 43.83 | 43.22 | 43.60 | 1,332,768 | -0.19(-0.44%) |
Sep 27, 2012 | 43.50 | 44.00 | 43.32 | 43.80 | 1,350,126 | +0.66(+1.53%) |
Sep 26, 2012 | 43.03 | 43.40 | 42.57 | 43.13 | 2,464,461 | +0.13(+0.30%) |
Sep 25, 2012 | 44.44 | 44.53 | 42.99 | 43.00 | 1,766,099 | -1.15(-2.61%) |
Sep 24, 2012 | 43.97 | 44.47 | 43.80 | 44.16 | 1,108,113 | -0.15(-0.33%) |
Sep 21, 2012 | 44.45 | 44.81 | 44.18 | 44.30 | 2,588,733 | +0.12(+0.26%) |
Sep 20, 2012 | 44.09 | 44.27 | 43.79 | 44.19 | 1,589,862 | -0.28(-0.62%) |
Sep 19, 2012 | 44.74 | 44.87 | 44.37 | 44.47 | 1,435,075 | -0.29(-0.65%) |
Sep 18, 2012 | 44.80 | 45.06 | 44.55 | 44.76 | 1,356,639 | -0.12(-0.26%) |
Sep 17, 2012 | 45.48 | 45.48 | 44.78 | 44.87 | 1,428,754 | -0.66(-1.45%) |
Sep 14, 2012 | 44.75 | 46.51 | 44.75 | 45.53 | 3,600,778 | +0.83(+1.86%) |
Sep 13, 2012 | 43.08 | 44.73 | 42.89 | 44.70 | 2,793,246 | +1.12(+2.58%) |
Sep 12, 2012 | 43.47 | 43.76 | 43.34 | 43.58 | 1,219,980 | +0.39(+0.91%) |
Sep 11, 2012 | 42.98 | 43.40 | 42.97 | 43.19 | 1,203,965 | +0.21(+0.48%) |
Sep 10, 2012 | 43.44 | 43.51 | 42.97 | 42.98 | 1,395,403 | -0.45(-1.05%) |
Sep 07, 2012 | 43.10 | 43.59 | 43.07 | 43.43 | 1,006,518 | +0.35(+0.82%) |
Sep 06, 2012 | 42.27 | 43.19 | 42.24 | 43.08 | 1,290,540 | +1.25(+3.00%) |
Sep 05, 2012 | 41.90 | 42.15 | 41.70 | 41.83 | 1,255,561 | -0.18(-0.42%) |
Sep 04, 2012 | 42.20 | 42.53 | 41.83 | 42.00 | 1,202,033 | -0.23(-0.55%) |
Aug 31, 2012 | 42.30 | 42.65 | 41.91 | 42.23 | 1,104,167 | +0.28(+0.66%) |
Aug 30, 2012 | 41.58 | 42.19 | 41.33 | 41.96 | 1,167,218 | +0.08(+0.18%) |
Aug 29, 2012 | 42.00 | 42.27 | 41.80 | 41.88 | 918,313 | +0.23(+0.55%) |
Aug 27, 2012 | 42.50 | 42.55 | 41.58 | 41.65 | 1,539,340 | -0.79(-1.87%) |
Aug 24, 2012 | 41.72 | 42.53 | 41.62 | 42.44 | 1,162,255 | +0.60(+1.43%) |
Aug 23, 2012 | 42.12 | 42.27 | 41.79 | 41.84 | 738,698 | -0.32(-0.77%) |
Aug 22, 2012 | 42.06 | 42.37 | 41.84 | 42.17 | 775,042 | -0.04(-0.09%) |
Aug 21, 2012 | 42.30 | 42.91 | 42.03 | 42.20 | 940,154 | -0.10(-0.24%) |
Aug 20, 2012 | 42.36 | 42.51 | 42.10 | 42.30 | 773,220 | -0.23(-0.54%) |
Aug 17, 2012 | 42.38 | 42.59 | 42.28 | 42.53 | 1,238,766 | +0.28(+0.66%) |
Aug 16, 2012 | 41.87 | 42.42 | 41.69 | 42.26 | 1,634,832 | +0.42(+1.01%) |
Aug 15, 2012 | 41.73 | 41.93 | 41.57 | 41.83 | 1,065,317 | +0.04(+0.09%) |
Aug 14, 2012 | 42.12 | 42.19 | 41.69 | 41.80 | 1,229,979 | +0.02(+0.04%) |
Aug 13, 2012 | 41.73 | 41.93 | 41.51 | 41.78 | 1,048,655 | -0.14(-0.33%) |
Aug 10, 2012 | 41.66 | 42.00 | 41.52 | 41.92 | 1,010,879 | +0.10(+0.24%) |
Aug 09, 2012 | 41.77 | 42.09 | 41.52 | 41.82 | 1,391,387 | -0.10(-0.24%) |
Aug 08, 2012 | 41.47 | 41.97 | 41.43 | 41.92 | 1,438,905 | +0.19(+0.46%) |
Aug 07, 2012 | 40.91 | 42.13 | 40.84 | 41.73 | 2,367,913 | +1.05(+2.59%) |
Aug 06, 2012 | 40.53 | 40.89 | 40.32 | 40.67 | 1,501,316 | +0.19(+0.48%) |
Aug 03, 2012 | 39.91 | 40.61 | 39.83 | 40.48 | 1,314,128 | +1.40(+3.58%) |
Aug 02, 2012 | 39.00 | 39.37 | 38.46 | 39.08 | 1,490,864 | -0.39(-0.99%) |