Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.48 | 44.02 | 43.05 | 43.68 | 4,542,152 | +0.89(+2.08%) |
Oct 26, 2012 | 42.49 | 42.79 | 42.79 | 42.79 | 2,539,813 | +0.30(+0.70%) |
Oct 25, 2012 | 42.60 | 42.81 | 42.27 | 42.49 | 3,014,626 | +0.07(+0.17%) |
Oct 24, 2012 | 42.55 | 42.70 | 42.08 | 42.42 | 5,163,797 | +0.10(+0.23%) |
Oct 23, 2012 | 42.01 | 42.55 | 41.79 | 42.32 | 3,728,197 | -0.05(-0.13%) |
Oct 19, 2012 | 42.52 | 43.48 | 42.29 | 42.37 | 4,490,966 | -0.11(-0.25%) |
Oct 18, 2012 | 43.64 | 43.93 | 41.38 | 42.48 | 11,711,058 | -0.85(-1.97%) |
Oct 17, 2012 | 45.22 | 45.65 | 40.95 | 43.34 | 18,886,340 | -1.84(-4.08%) |
Oct 16, 2012 | 44.39 | 45.29 | 44.24 | 45.18 | 4,246,340 | +0.86(+1.95%) |
Oct 15, 2012 | 44.52 | 44.67 | 44.06 | 44.31 | 4,628,942 | +0.07(+0.16%) |
Oct 12, 2012 | 44.41 | 44.75 | 43.93 | 44.24 | 6,163,854 | -0.29(-0.65%) |
Oct 11, 2012 | 45.60 | 45.97 | 44.04 | 44.53 | 10,699,709 | -0.80(-1.76%) |
Oct 10, 2012 | 45.41 | 45.95 | 45.17 | 45.33 | 2,878,611 | +0.22(+0.50%) |
Oct 09, 2012 | 45.86 | 45.98 | 45.09 | 45.11 | 3,565,089 | -0.75(-1.65%) |
Oct 08, 2012 | 46.52 | 46.53 | 45.85 | 45.86 | 3,249,070 | -0.57(-1.24%) |
Oct 05, 2012 | 46.97 | 47.13 | 46.29 | 46.43 | 3,565,348 | -0.34(-0.73%) |
Oct 04, 2012 | 46.49 | 47.00 | 46.36 | 46.78 | 7,026,874 | +0.47(+1.01%) |
Oct 03, 2012 | 46.53 | 46.58 | 46.23 | 46.31 | 3,564,464 | +0.00(+0.00%) |
Oct 02, 2012 | 46.49 | 46.49 | 45.99 | 46.31 | 5,837,821 | -0.05(-0.12%) |
Oct 01, 2012 | 46.71 | 46.85 | 46.26 | 46.36 | 6,470,328 | +0.06(+0.14%) |
Sep 28, 2012 | 46.56 | 46.70 | 46.26 | 46.30 | 29,291,504 | -0.41(-0.88%) |
Sep 27, 2012 | 45.83 | 47.15 | 45.83 | 46.71 | 8,487,710 | -0.77(-1.63%) |
Sep 26, 2012 | 47.16 | 47.94 | 47.13 | 47.49 | 3,372,396 | +0.14(+0.30%) |
Sep 25, 2012 | 47.18 | 47.52 | 47.10 | 47.34 | 2,697,159 | +0.17(+0.36%) |
Sep 24, 2012 | 47.07 | 47.36 | 47.02 | 47.17 | 2,675,468 | -0.39(-0.81%) |
Sep 21, 2012 | 47.41 | 47.56 | 47.21 | 47.56 | 3,857,378 | +0.44(+0.93%) |
Sep 20, 2012 | 46.10 | 47.42 | 45.96 | 47.12 | 5,881,488 | +1.14(+2.48%) |
Sep 19, 2012 | 45.13 | 46.21 | 45.13 | 45.98 | 2,897,544 | +0.84(+1.85%) |
Sep 18, 2012 | 44.95 | 45.15 | 44.85 | 45.14 | 2,260,531 | +0.13(+0.28%) |
Sep 17, 2012 | 44.89 | 45.15 | 44.72 | 45.02 | 2,228,336 | -0.04(-0.10%) |
Sep 14, 2012 | 45.74 | 45.83 | 44.96 | 45.06 | 3,017,506 | -0.52(-1.14%) |
Sep 13, 2012 | 44.58 | 45.64 | 44.55 | 45.58 | 3,163,600 | +0.92(+2.05%) |
Sep 12, 2012 | 44.39 | 45.01 | 44.09 | 44.67 | 3,892,120 | +0.80(+1.82%) |
Sep 11, 2012 | 43.85 | 44.24 | 43.58 | 43.87 | 2,609,314 | -0.13(-0.29%) |
Sep 10, 2012 | 44.49 | 44.86 | 43.95 | 43.99 | 2,904,724 | -0.79(-1.77%) |
Sep 07, 2012 | 45.43 | 45.52 | 44.74 | 44.78 | 3,400,988 | -0.71(-1.56%) |
Sep 06, 2012 | 46.34 | 46.38 | 45.11 | 45.49 | 5,019,021 | -0.38(-0.82%) |
Sep 05, 2012 | 46.64 | 46.71 | 45.60 | 45.87 | 6,220,114 | +0.36(+0.79%) |
Sep 04, 2012 | 46.10 | 46.11 | 44.82 | 45.51 | 4,392,722 | -0.37(-0.80%) |
Aug 31, 2012 | 45.19 | 46.19 | 45.18 | 45.88 | 4,890,279 | +0.90(+2.00%) |
Aug 30, 2012 | 43.42 | 45.39 | 43.32 | 44.98 | 9,358,965 | +1.37(+3.15%) |
Aug 29, 2012 | 43.79 | 43.94 | 43.45 | 43.61 | 2,764,600 | -0.28(-0.63%) |
Aug 27, 2012 | 44.39 | 44.67 | 43.63 | 43.88 | 5,204,089 | -0.73(-1.63%) |
Aug 24, 2012 | 44.43 | 45.11 | 44.43 | 44.61 | 2,693,457 | -0.05(-0.10%) |
Aug 23, 2012 | 44.71 | 44.94 | 43.29 | 44.66 | 5,077,263 | -0.75(-1.64%) |
Aug 22, 2012 | 45.49 | 45.52 | 45.08 | 45.40 | 2,069,301 | -0.21(-0.45%) |
Aug 21, 2012 | 45.67 | 45.95 | 45.41 | 45.61 | 2,418,551 | -0.02(-0.04%) |
Aug 20, 2012 | 46.34 | 46.34 | 45.50 | 45.63 | 1,934,169 | -0.50(-1.09%) |
Aug 17, 2012 | 46.29 | 46.50 | 45.85 | 46.13 | 2,225,896 | +0.12(+0.25%) |
Aug 16, 2012 | 45.59 | 46.31 | 45.19 | 46.01 | 4,328,925 | -0.49(-1.04%) |
Aug 15, 2012 | 47.08 | 47.30 | 46.43 | 46.50 | 1,486,869 | -0.49(-1.05%) |
Aug 14, 2012 | 47.27 | 47.52 | 46.88 | 46.99 | 1,239,763 | -0.21(-0.44%) |
Aug 13, 2012 | 46.52 | 47.24 | 46.28 | 47.20 | 2,736,547 | +0.69(+1.49%) |
Aug 10, 2012 | 45.96 | 46.68 | 45.90 | 46.51 | 2,195,025 | +0.38(+0.82%) |
Aug 09, 2012 | 46.85 | 47.13 | 46.08 | 46.13 | 1,587,644 | -0.67(-1.44%) |
Aug 08, 2012 | 47.20 | 47.28 | 46.68 | 46.80 | 2,014,906 | -0.56(-1.18%) |
Aug 07, 2012 | 46.44 | 47.58 | 46.36 | 47.36 | 2,409,728 | +1.06(+2.29%) |
Aug 06, 2012 | 46.68 | 47.13 | 46.26 | 46.30 | 1,344,685 | -0.32(-0.69%) |
Aug 03, 2012 | 46.94 | 46.94 | 46.40 | 46.62 | 2,318,709 | +0.39(+0.84%) |
Aug 02, 2012 | 45.74 | 46.33 | 45.71 | 46.24 | 2,597,970 | +0.37(+0.80%) |