Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.52 | 48.68 | 47.74 | 47.91 | 4,435,909 | -0.23(-0.47%) |
Oct 26, 2012 | 47.45 | 48.14 | 48.14 | 48.14 | 11,489,946 | +0.77(+1.62%) |
Oct 25, 2012 | 47.47 | 47.88 | 47.10 | 47.37 | 5,296,497 | +0.30(+0.64%) |
Oct 24, 2012 | 48.07 | 48.17 | 46.85 | 47.07 | 6,239,176 | -0.92(-1.91%) |
Oct 23, 2012 | 47.89 | 48.18 | 47.48 | 47.98 | 4,852,645 | -0.21(-0.44%) |
Oct 19, 2012 | 48.90 | 49.03 | 47.95 | 48.20 | 6,512,640 | -0.61(-1.25%) |
Oct 18, 2012 | 48.31 | 49.99 | 48.10 | 48.81 | 8,742,559 | +0.63(+1.30%) |
Oct 17, 2012 | 47.95 | 48.28 | 47.27 | 48.18 | 6,463,592 | +0.13(+0.27%) |
Oct 16, 2012 | 47.52 | 48.15 | 47.25 | 48.05 | 4,062,383 | +0.96(+2.04%) |
Oct 15, 2012 | 47.19 | 47.48 | 46.64 | 47.09 | 4,229,516 | -0.05(-0.10%) |
Oct 12, 2012 | 47.24 | 47.50 | 46.78 | 47.14 | 4,328,554 | +0.05(+0.11%) |
Oct 11, 2012 | 47.49 | 47.56 | 47.08 | 47.09 | 3,938,313 | -0.00(-0.01%) |
Oct 10, 2012 | 47.22 | 47.45 | 46.89 | 47.09 | 2,915,720 | -0.13(-0.27%) |
Oct 09, 2012 | 47.82 | 48.07 | 47.22 | 47.22 | 3,755,407 | -0.54(-1.13%) |
Oct 08, 2012 | 47.49 | 47.97 | 47.39 | 47.76 | 2,465,323 | +0.19(+0.39%) |
Oct 05, 2012 | 47.62 | 47.96 | 47.37 | 47.57 | 3,770,984 | +0.23(+0.49%) |
Oct 04, 2012 | 47.26 | 47.73 | 47.04 | 47.34 | 5,056,629 | +0.36(+0.77%) |
Oct 03, 2012 | 46.51 | 47.01 | 46.26 | 46.98 | 4,513,504 | +0.60(+1.29%) |
Oct 02, 2012 | 46.41 | 46.53 | 46.03 | 46.38 | 4,326,037 | +0.22(+0.48%) |
Oct 01, 2012 | 46.33 | 46.45 | 46.00 | 46.16 | 4,769,981 | -0.07(-0.14%) |
Sep 28, 2012 | 46.00 | 46.35 | 45.51 | 46.22 | 6,560,054 | +0.07(+0.16%) |
Sep 27, 2012 | 46.50 | 46.57 | 45.97 | 46.15 | 6,979,700 | -0.16(-0.34%) |
Sep 26, 2012 | 46.73 | 46.96 | 46.15 | 46.31 | 5,215,715 | -0.57(-1.21%) |
Sep 25, 2012 | 47.29 | 47.50 | 46.81 | 46.88 | 5,196,373 | -0.28(-0.60%) |
Sep 24, 2012 | 46.25 | 47.29 | 46.19 | 47.16 | 5,422,335 | +0.68(+1.46%) |
Sep 21, 2012 | 47.22 | 47.29 | 46.45 | 46.48 | 8,690,989 | -0.62(-1.31%) |
Sep 20, 2012 | 47.17 | 47.64 | 46.52 | 47.10 | 13,074,744 | -1.60(-3.28%) |
Sep 19, 2012 | 48.77 | 49.00 | 48.10 | 48.70 | 5,509,704 | -0.61(-1.24%) |
Sep 18, 2012 | 49.28 | 49.35 | 48.80 | 49.31 | 3,778,901 | -0.11(-0.23%) |
Sep 17, 2012 | 49.96 | 49.96 | 49.13 | 49.42 | 4,518,416 | -0.59(-1.18%) |
Sep 14, 2012 | 49.40 | 50.34 | 49.17 | 50.01 | 7,565,204 | +0.76(+1.55%) |
Sep 13, 2012 | 48.57 | 49.48 | 48.21 | 49.25 | 4,054,810 | +0.60(+1.22%) |
Sep 12, 2012 | 48.31 | 48.76 | 48.20 | 48.65 | 2,917,838 | +0.29(+0.60%) |
Sep 11, 2012 | 47.84 | 48.48 | 47.81 | 48.36 | 3,580,200 | +0.52(+1.08%) |
Sep 10, 2012 | 47.62 | 48.04 | 47.51 | 47.84 | 3,693,877 | +0.24(+0.50%) |
Sep 07, 2012 | 47.03 | 47.66 | 47.03 | 47.61 | 4,498,977 | +0.39(+0.83%) |
Sep 06, 2012 | 46.69 | 47.35 | 46.61 | 47.21 | 4,665,818 | +0.78(+1.69%) |
Sep 05, 2012 | 47.51 | 47.51 | 46.17 | 46.43 | 6,585,130 | -1.18(-2.48%) |
Sep 04, 2012 | 47.34 | 47.84 | 46.98 | 47.61 | 4,961,626 | +0.32(+0.68%) |
Aug 31, 2012 | 47.48 | 47.59 | 47.15 | 47.29 | 3,787,920 | +0.02(+0.03%) |
Aug 30, 2012 | 47.54 | 47.60 | 47.21 | 47.28 | 3,092,830 | -0.54(-1.12%) |
Aug 29, 2012 | 48.07 | 48.10 | 47.75 | 47.81 | 4,202,754 | -0.11(-0.22%) |
Aug 27, 2012 | 48.15 | 48.25 | 47.77 | 47.92 | 2,806,117 | -0.13(-0.27%) |
Aug 24, 2012 | 47.80 | 48.22 | 47.70 | 48.05 | 3,320,180 | +0.08(+0.16%) |
Aug 23, 2012 | 48.24 | 48.24 | 47.64 | 47.97 | 3,167,933 | -0.35(-0.72%) |
Aug 22, 2012 | 48.17 | 48.50 | 47.95 | 48.32 | 3,157,441 | -0.01(-0.02%) |
Aug 21, 2012 | 48.23 | 48.57 | 48.08 | 48.33 | 3,125,639 | +0.16(+0.32%) |
Aug 20, 2012 | 48.44 | 48.54 | 47.94 | 48.18 | 3,656,942 | -0.27(-0.55%) |
Aug 17, 2012 | 48.40 | 48.65 | 48.20 | 48.45 | 3,773,919 | +0.03(+0.07%) |
Aug 16, 2012 | 47.84 | 48.57 | 47.80 | 48.41 | 5,100,532 | +0.47(+0.98%) |
Aug 15, 2012 | 47.00 | 48.06 | 46.98 | 47.94 | 5,024,202 | +0.79(+1.67%) |
Aug 14, 2012 | 47.46 | 47.47 | 47.04 | 47.15 | 3,241,197 | -0.00(-0.01%) |
Aug 13, 2012 | 47.10 | 47.29 | 46.95 | 47.16 | 3,986,821 | -0.12(-0.26%) |
Aug 10, 2012 | 46.89 | 47.47 | 46.81 | 47.28 | 4,281,636 | +0.28(+0.59%) |
Aug 09, 2012 | 47.12 | 47.38 | 46.79 | 47.00 | 3,929,791 | -0.28(-0.58%) |
Aug 08, 2012 | 47.75 | 47.82 | 47.10 | 47.28 | 4,657,004 | -0.48(-1.01%) |
Aug 07, 2012 | 48.17 | 48.26 | 47.76 | 47.76 | 4,113,553 | -0.05(-0.11%) |
Aug 06, 2012 | 48.48 | 48.52 | 47.81 | 47.82 | 3,403,239 | -0.45(-0.92%) |
Aug 03, 2012 | 48.03 | 49.18 | 47.93 | 48.26 | 7,705,021 | +1.06(+2.25%) |
Aug 02, 2012 | 46.85 | 47.42 | 46.62 | 47.20 | 4,581,629 | +0.08(+0.17%) |