Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.30 | 48.49 | 46.87 | 47.24 | 17,952,390 | +1.03(+2.23%) |
Oct 26, 2012 | 46.47 | 46.21 | 46.21 | 46.21 | 13,588,360 | -0.34(-0.73%) |
Oct 25, 2012 | 47.49 | 47.64 | 46.42 | 46.55 | 12,477,659 | -0.62(-1.31%) |
Oct 24, 2012 | 47.68 | 47.90 | 47.13 | 47.17 | 9,337,920 | -0.36(-0.76%) |
Oct 23, 2012 | 47.37 | 47.55 | 47.00 | 47.53 | 10,749,805 | -0.11(-0.23%) |
Oct 19, 2012 | 47.53 | 47.74 | 47.34 | 47.64 | 14,030,750 | +0.07(+0.15%) |
Oct 18, 2012 | 47.25 | 47.64 | 47.22 | 47.57 | 12,205,568 | +0.32(+0.67%) |
Oct 17, 2012 | 47.17 | 47.81 | 47.07 | 47.25 | 14,775,982 | +0.41(+0.87%) |
Oct 16, 2012 | 46.84 | 46.95 | 46.51 | 46.84 | 9,305,724 | +0.16(+0.35%) |
Oct 15, 2012 | 46.09 | 46.76 | 45.99 | 46.68 | 10,488,188 | +0.84(+1.83%) |
Oct 12, 2012 | 45.60 | 46.04 | 45.53 | 45.84 | 8,515,976 | +0.42(+0.93%) |
Oct 11, 2012 | 46.14 | 46.17 | 45.22 | 45.42 | 13,445,481 | -0.56(-1.22%) |
Oct 10, 2012 | 46.57 | 47.00 | 45.88 | 45.98 | 19,830,016 | -0.93(-1.99%) |
Oct 09, 2012 | 47.40 | 47.47 | 46.91 | 46.91 | 12,612,740 | -0.72(-1.50%) |
Oct 08, 2012 | 48.47 | 48.57 | 47.52 | 47.63 | 12,693,479 | -1.02(-2.09%) |
Oct 05, 2012 | 47.70 | 48.64 | 47.64 | 48.64 | 12,566,760 | +1.12(+2.36%) |
Oct 04, 2012 | 47.60 | 48.04 | 47.35 | 47.52 | 11,332,468 | -0.02(-0.05%) |
Oct 03, 2012 | 46.53 | 47.55 | 46.47 | 47.54 | 10,979,852 | +1.11(+2.39%) |
Oct 02, 2012 | 46.85 | 46.87 | 46.30 | 46.43 | 8,390,747 | -0.18(-0.40%) |
Oct 01, 2012 | 46.77 | 46.83 | 46.44 | 46.62 | 11,092,221 | +0.15(+0.33%) |
Sep 28, 2012 | 45.93 | 46.50 | 45.72 | 46.47 | 10,060,139 | +0.38(+0.82%) |
Sep 27, 2012 | 45.73 | 46.33 | 45.60 | 46.09 | 7,550,654 | +0.55(+1.20%) |
Sep 26, 2012 | 45.86 | 46.14 | 45.51 | 45.54 | 11,151,985 | -0.42(-0.92%) |
Sep 25, 2012 | 46.05 | 46.63 | 45.89 | 45.96 | 12,605,239 | +0.25(+0.56%) |
Sep 24, 2012 | 45.68 | 45.81 | 45.32 | 45.71 | 7,261,674 | -0.02(-0.05%) |
Sep 21, 2012 | 45.86 | 46.13 | 45.65 | 45.73 | 11,718,577 | +0.11(+0.24%) |
Sep 20, 2012 | 45.56 | 45.64 | 45.23 | 45.63 | 8,265,954 | -0.15(-0.32%) |
Sep 19, 2012 | 45.55 | 46.18 | 45.41 | 45.77 | 8,636,980 | +0.47(+1.04%) |
Sep 18, 2012 | 45.39 | 45.45 | 45.03 | 45.30 | 6,777,488 | -0.04(-0.08%) |
Sep 17, 2012 | 45.56 | 45.77 | 45.16 | 45.34 | 10,375,651 | -0.42(-0.92%) |
Sep 14, 2012 | 45.20 | 45.96 | 45.15 | 45.76 | 16,212,324 | +0.89(+1.99%) |
Sep 13, 2012 | 43.93 | 44.94 | 43.72 | 44.87 | 13,995,299 | +0.96(+2.19%) |
Sep 12, 2012 | 43.76 | 43.95 | 43.43 | 43.91 | 10,100,908 | +0.25(+0.58%) |
Sep 11, 2012 | 44.05 | 44.10 | 43.57 | 43.66 | 9,732,458 | -0.45(-1.01%) |
Sep 10, 2012 | 44.24 | 44.55 | 44.04 | 44.10 | 8,969,684 | +0.03(+0.07%) |
Sep 07, 2012 | 44.46 | 44.56 | 43.90 | 44.07 | 8,846,598 | -0.30(-0.68%) |
Sep 06, 2012 | 43.49 | 44.39 | 43.49 | 44.37 | 10,013,567 | +0.85(+1.96%) |
Sep 05, 2012 | 43.85 | 44.12 | 43.39 | 43.52 | 7,884,411 | -0.19(-0.44%) |
Sep 04, 2012 | 43.71 | 43.87 | 43.46 | 43.71 | 7,683,847 | +0.03(+0.07%) |
Aug 31, 2012 | 43.73 | 43.85 | 43.52 | 43.68 | 9,676,416 | +0.10(+0.23%) |
Aug 30, 2012 | 43.65 | 43.72 | 43.46 | 43.58 | 7,595,562 | -0.17(-0.39%) |
Aug 29, 2012 | 43.63 | 43.88 | 43.52 | 43.75 | 5,968,531 | +0.35(+0.82%) |
Aug 27, 2012 | 43.71 | 43.71 | 43.20 | 43.39 | 9,355,663 | -0.22(-0.51%) |
Aug 24, 2012 | 43.18 | 43.65 | 43.18 | 43.62 | 7,553,589 | +0.31(+0.73%) |
Aug 23, 2012 | 43.33 | 43.59 | 43.23 | 43.30 | 8,636,370 | -0.07(-0.16%) |
Aug 22, 2012 | 43.11 | 43.59 | 43.05 | 43.37 | 8,720,763 | +0.25(+0.57%) |
Aug 21, 2012 | 43.39 | 43.57 | 42.97 | 43.13 | 10,947,094 | -0.19(-0.44%) |
Aug 20, 2012 | 43.32 | 43.39 | 42.87 | 43.32 | 11,015,833 | -0.12(-0.28%) |
Aug 17, 2012 | 43.08 | 43.78 | 42.93 | 43.44 | 14,712,125 | +0.32(+0.75%) |
Aug 16, 2012 | 42.12 | 43.24 | 42.09 | 43.12 | 13,255,899 | +1.00(+2.38%) |
Aug 15, 2012 | 41.92 | 42.38 | 41.87 | 42.12 | 12,576,843 | +0.22(+0.53%) |
Aug 14, 2012 | 41.46 | 42.10 | 41.14 | 41.89 | 25,502,198 | +1.45(+3.58%) |
Aug 13, 2012 | 40.70 | 40.76 | 40.32 | 40.45 | 13,036,408 | -0.18(-0.45%) |
Aug 10, 2012 | 40.55 | 40.65 | 40.26 | 40.63 | 11,866,554 | -0.07(-0.17%) |
Aug 09, 2012 | 40.23 | 40.91 | 40.19 | 40.70 | 10,871,727 | +0.28(+0.68%) |
Aug 08, 2012 | 39.92 | 40.47 | 39.78 | 40.42 | 7,049,573 | +0.30(+0.74%) |
Aug 07, 2012 | 40.01 | 40.22 | 39.65 | 40.12 | 8,513,472 | +0.31(+0.77%) |
Aug 06, 2012 | 40.13 | 40.38 | 39.77 | 39.82 | 9,757,411 | -0.22(-0.55%) |
Aug 03, 2012 | 39.97 | 40.08 | 39.71 | 40.04 | 9,774,008 | +0.69(+1.75%) |
Aug 02, 2012 | 39.47 | 39.88 | 39.21 | 39.35 | 12,454,283 | -0.22(-0.56%) |