Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.29 | 46.44 | 45.64 | 45.92 | 4,773,096 | -0.19(-0.41%) |
Oct 26, 2012 | 46.04 | 46.11 | 46.11 | 46.11 | 4,303,446 | +0.04(+0.10%) |
Oct 25, 2012 | 46.69 | 46.70 | 45.80 | 46.07 | 4,036,477 | +0.31(+0.67%) |
Oct 24, 2012 | 46.10 | 46.31 | 45.62 | 45.76 | 4,695,141 | -0.40(-0.86%) |
Oct 23, 2012 | 46.11 | 46.26 | 45.73 | 46.16 | 4,512,047 | -0.70(-1.50%) |
Oct 19, 2012 | 45.59 | 47.60 | 45.59 | 46.86 | 13,133,468 | +0.80(+1.74%) |
Oct 18, 2012 | 46.34 | 46.40 | 45.68 | 46.06 | 7,549,525 | -0.35(-0.76%) |
Oct 17, 2012 | 45.87 | 46.46 | 45.87 | 46.41 | 4,012,185 | +0.28(+0.60%) |
Oct 16, 2012 | 45.89 | 46.19 | 45.77 | 46.13 | 2,859,249 | +0.50(+1.10%) |
Oct 15, 2012 | 45.27 | 45.68 | 45.12 | 45.63 | 2,981,468 | +0.49(+1.08%) |
Oct 12, 2012 | 45.43 | 45.79 | 45.03 | 45.14 | 3,355,645 | -0.07(-0.15%) |
Oct 11, 2012 | 45.52 | 45.73 | 45.21 | 45.21 | 3,647,793 | +0.04(+0.08%) |
Oct 10, 2012 | 45.44 | 45.57 | 45.12 | 45.17 | 4,494,590 | -0.33(-0.73%) |
Oct 09, 2012 | 45.98 | 46.01 | 45.38 | 45.50 | 4,153,220 | -0.45(-0.98%) |
Oct 08, 2012 | 45.77 | 46.05 | 45.47 | 45.95 | 3,630,661 | -0.11(-0.24%) |
Oct 05, 2012 | 46.27 | 46.44 | 45.91 | 46.07 | 4,726,703 | +0.12(+0.26%) |
Oct 04, 2012 | 46.05 | 46.25 | 45.85 | 45.95 | 3,793,040 | +0.23(+0.51%) |
Oct 03, 2012 | 46.10 | 46.29 | 45.66 | 45.71 | 6,285,267 | -0.37(-0.80%) |
Oct 02, 2012 | 45.90 | 46.16 | 45.66 | 46.08 | 5,812,656 | +0.49(+1.07%) |
Oct 01, 2012 | 45.27 | 45.97 | 45.07 | 45.59 | 6,063,700 | +0.79(+1.76%) |
Sep 28, 2012 | 44.87 | 45.10 | 44.48 | 44.81 | 4,069,434 | -0.37(-0.81%) |
Sep 27, 2012 | 44.92 | 45.36 | 44.76 | 45.17 | 4,003,560 | +0.60(+1.35%) |
Sep 26, 2012 | 44.55 | 44.74 | 43.97 | 44.57 | 5,122,635 | +0.10(+0.22%) |
Sep 25, 2012 | 45.17 | 45.37 | 44.46 | 44.48 | 3,887,811 | -0.61(-1.36%) |
Sep 24, 2012 | 45.11 | 45.24 | 44.69 | 45.09 | 3,049,473 | -0.29(-0.64%) |
Sep 21, 2012 | 45.71 | 45.86 | 45.37 | 45.38 | 6,954,521 | -0.02(-0.05%) |
Sep 20, 2012 | 45.56 | 45.71 | 45.18 | 45.41 | 4,562,315 | -0.55(-1.19%) |
Sep 19, 2012 | 45.97 | 46.13 | 45.69 | 45.95 | 4,139,484 | -0.08(-0.18%) |
Sep 18, 2012 | 46.22 | 46.34 | 45.69 | 46.04 | 4,355,546 | -0.25(-0.53%) |
Sep 17, 2012 | 45.57 | 46.31 | 45.53 | 46.28 | 4,864,768 | +0.52(+1.15%) |
Sep 14, 2012 | 45.80 | 46.46 | 45.52 | 45.76 | 5,962,889 | -0.08(-0.16%) |
Sep 13, 2012 | 44.88 | 45.93 | 44.57 | 45.83 | 5,139,687 | +0.76(+1.70%) |
Sep 12, 2012 | 44.91 | 45.20 | 44.72 | 45.07 | 3,439,332 | +0.23(+0.52%) |
Sep 11, 2012 | 44.78 | 45.12 | 44.60 | 44.84 | 4,103,166 | +0.17(+0.39%) |
Sep 10, 2012 | 44.82 | 44.88 | 44.60 | 44.66 | 4,058,334 | -0.26(-0.57%) |
Sep 07, 2012 | 44.42 | 44.93 | 44.37 | 44.92 | 3,923,599 | +0.66(+1.49%) |
Sep 06, 2012 | 43.40 | 44.43 | 43.40 | 44.26 | 4,679,687 | +1.24(+2.88%) |
Sep 05, 2012 | 43.12 | 43.34 | 42.92 | 43.02 | 3,043,222 | -0.11(-0.26%) |
Sep 04, 2012 | 43.85 | 43.87 | 42.86 | 43.13 | 3,764,980 | -0.70(-1.59%) |
Aug 31, 2012 | 43.92 | 44.12 | 43.61 | 43.83 | 3,656,572 | +0.25(+0.58%) |
Aug 30, 2012 | 43.68 | 43.86 | 43.46 | 43.58 | 2,909,260 | -0.46(-1.06%) |
Aug 29, 2012 | 44.06 | 44.07 | 43.67 | 44.04 | 2,666,466 | +0.26(+0.58%) |
Aug 27, 2012 | 43.86 | 44.06 | 43.55 | 43.79 | 2,394,315 | +0.02(+0.05%) |
Aug 24, 2012 | 43.64 | 43.90 | 43.24 | 43.76 | 4,122,038 | -0.09(-0.21%) |
Aug 23, 2012 | 43.99 | 44.12 | 43.71 | 43.85 | 2,371,192 | -0.30(-0.68%) |
Aug 22, 2012 | 44.31 | 44.37 | 43.94 | 44.15 | 2,907,414 | -0.17(-0.39%) |
Aug 21, 2012 | 44.77 | 44.98 | 44.18 | 44.33 | 3,282,294 | -0.29(-0.66%) |
Aug 20, 2012 | 44.51 | 44.72 | 44.43 | 44.62 | 2,979,121 | +0.00(+0.00%) |
Aug 17, 2012 | 44.22 | 44.66 | 43.94 | 44.62 | 4,538,079 | +0.55(+1.26%) |
Aug 16, 2012 | 43.58 | 44.25 | 43.53 | 44.06 | 3,543,743 | +0.50(+1.14%) |
Aug 15, 2012 | 43.51 | 43.68 | 43.37 | 43.57 | 2,288,043 | +0.03(+0.07%) |
Aug 14, 2012 | 43.86 | 43.93 | 43.34 | 43.54 | 2,582,942 | -0.21(-0.48%) |
Aug 13, 2012 | 43.74 | 43.97 | 43.46 | 43.75 | 2,335,632 | -0.22(-0.51%) |
Aug 10, 2012 | 43.74 | 43.98 | 43.54 | 43.97 | 2,448,718 | +0.03(+0.07%) |
Aug 09, 2012 | 43.83 | 44.12 | 43.69 | 43.94 | 2,541,980 | +0.03(+0.07%) |
Aug 08, 2012 | 43.42 | 44.04 | 43.34 | 43.91 | 3,689,933 | +0.27(+0.61%) |
Aug 07, 2012 | 43.96 | 44.30 | 43.59 | 43.64 | 5,251,765 | -0.05(-0.12%) |
Aug 06, 2012 | 44.18 | 44.33 | 43.69 | 43.69 | 2,759,406 | -0.20(-0.46%) |
Aug 03, 2012 | 43.55 | 44.07 | 43.52 | 43.89 | 3,713,210 | +1.18(+2.77%) |
Aug 02, 2012 | 42.92 | 42.96 | 42.25 | 42.71 | 4,279,978 | -0.51(-1.17%) |