Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.84 | 48.84 | 48.15 | 48.71 | 3,807,763 | +0.14(+0.28%) |
Oct 26, 2012 | 47.89 | 48.57 | 48.57 | 48.57 | 3,667,126 | +0.02(+0.05%) |
Oct 25, 2012 | 48.81 | 48.95 | 48.33 | 48.55 | 3,765,157 | +0.24(+0.50%) |
Oct 24, 2012 | 48.73 | 48.89 | 48.22 | 48.31 | 4,475,112 | -0.28(-0.58%) |
Oct 23, 2012 | 48.05 | 48.84 | 47.80 | 48.59 | 7,317,068 | -0.59(-1.20%) |
Oct 19, 2012 | 47.84 | 49.29 | 47.70 | 49.18 | 14,545,968 | +2.79(+6.02%) |
Oct 18, 2012 | 46.78 | 46.85 | 46.25 | 46.39 | 6,518,898 | -0.59(-1.26%) |
Oct 17, 2012 | 47.32 | 47.39 | 46.65 | 46.98 | 4,299,574 | +0.02(+0.03%) |
Oct 16, 2012 | 46.98 | 47.36 | 46.66 | 46.96 | 4,412,321 | +0.33(+0.71%) |
Oct 15, 2012 | 45.95 | 46.87 | 45.94 | 46.63 | 9,263,234 | -0.49(-1.05%) |
Oct 12, 2012 | 47.52 | 47.85 | 46.76 | 47.12 | 5,458,403 | -0.55(-1.15%) |
Oct 11, 2012 | 47.60 | 47.92 | 47.18 | 47.67 | 3,319,484 | +0.53(+1.13%) |
Oct 10, 2012 | 47.59 | 47.59 | 47.00 | 47.14 | 3,171,442 | -0.35(-0.73%) |
Oct 09, 2012 | 47.67 | 47.88 | 47.24 | 47.49 | 3,505,446 | -0.32(-0.66%) |
Oct 08, 2012 | 47.58 | 47.84 | 47.36 | 47.80 | 2,420,547 | +0.04(+0.08%) |
Oct 05, 2012 | 48.61 | 48.61 | 47.55 | 47.76 | 4,035,069 | -0.43(-0.89%) |
Oct 04, 2012 | 47.76 | 48.28 | 47.50 | 48.19 | 5,210,992 | +0.73(+1.53%) |
Oct 03, 2012 | 47.27 | 47.54 | 46.86 | 47.46 | 3,669,529 | +0.26(+0.55%) |
Oct 02, 2012 | 47.16 | 47.36 | 46.79 | 47.20 | 3,854,859 | +0.20(+0.43%) |
Oct 01, 2012 | 46.54 | 47.54 | 46.54 | 47.00 | 4,876,385 | +0.85(+1.84%) |
Sep 28, 2012 | 45.84 | 46.31 | 45.48 | 46.15 | 6,109,272 | +0.04(+0.09%) |
Sep 27, 2012 | 45.15 | 46.22 | 45.12 | 46.11 | 7,237,055 | +1.36(+3.04%) |
Sep 26, 2012 | 45.28 | 45.30 | 44.64 | 44.75 | 4,922,011 | -0.50(-1.11%) |
Sep 25, 2012 | 46.60 | 46.80 | 45.23 | 45.25 | 7,472,577 | -1.17(-2.53%) |
Sep 24, 2012 | 46.00 | 46.99 | 45.84 | 46.43 | 4,877,809 | +0.07(+0.16%) |
Sep 21, 2012 | 47.38 | 47.39 | 46.33 | 46.35 | 6,629,995 | -0.64(-1.36%) |
Sep 20, 2012 | 46.73 | 47.10 | 46.59 | 46.99 | 4,361,584 | +0.06(+0.14%) |
Sep 19, 2012 | 46.82 | 47.09 | 46.65 | 46.93 | 5,475,935 | +0.07(+0.16%) |
Sep 18, 2012 | 47.37 | 47.37 | 46.55 | 46.86 | 4,724,068 | -0.71(-1.50%) |
Sep 17, 2012 | 47.91 | 48.00 | 47.45 | 47.57 | 5,050,822 | -0.49(-1.03%) |
Sep 14, 2012 | 47.67 | 48.36 | 47.53 | 48.06 | 7,103,869 | +0.32(+0.66%) |
Sep 13, 2012 | 46.80 | 48.08 | 46.40 | 47.75 | 6,479,955 | +0.86(+1.83%) |
Sep 12, 2012 | 45.96 | 47.03 | 45.96 | 46.89 | 9,450,311 | +1.17(+2.57%) |
Sep 11, 2012 | 46.12 | 46.12 | 45.33 | 45.71 | 9,582,014 | -0.46(-1.00%) |
Sep 10, 2012 | 46.59 | 46.92 | 46.11 | 46.18 | 5,486,692 | -0.30(-0.64%) |
Sep 07, 2012 | 46.39 | 46.62 | 45.71 | 46.48 | 5,922,767 | +0.20(+0.44%) |
Sep 06, 2012 | 45.94 | 46.39 | 45.68 | 46.27 | 12,383,441 | +0.80(+1.76%) |
Sep 05, 2012 | 45.18 | 45.50 | 44.85 | 45.47 | 43,918,944 | -0.26(-0.57%) |
Sep 04, 2012 | 45.74 | 46.01 | 45.45 | 45.73 | 3,419,355 | -0.03(-0.07%) |
Aug 31, 2012 | 45.63 | 46.13 | 45.33 | 45.76 | 4,764,805 | +0.41(+0.91%) |
Aug 30, 2012 | 45.44 | 45.60 | 45.03 | 45.35 | 3,063,829 | -0.36(-0.80%) |
Aug 29, 2012 | 45.97 | 46.09 | 45.60 | 45.71 | 2,796,109 | -0.29(-0.63%) |
Aug 27, 2012 | 46.08 | 46.19 | 45.59 | 46.01 | 2,558,338 | -0.03(-0.07%) |
Aug 24, 2012 | 44.92 | 46.20 | 44.92 | 46.04 | 5,470,525 | +1.00(+2.23%) |
Aug 23, 2012 | 45.15 | 45.42 | 44.91 | 45.03 | 3,087,832 | -0.20(-0.45%) |
Aug 22, 2012 | 45.54 | 45.80 | 45.08 | 45.24 | 3,834,141 | -0.48(-1.04%) |
Aug 21, 2012 | 45.79 | 46.48 | 45.60 | 45.71 | 4,395,546 | -0.02(-0.04%) |
Aug 20, 2012 | 45.72 | 46.05 | 45.50 | 45.73 | 3,016,986 | -0.24(-0.53%) |
Aug 17, 2012 | 45.80 | 46.01 | 45.31 | 45.97 | 3,097,207 | +0.45(+1.00%) |
Aug 16, 2012 | 44.64 | 45.82 | 44.60 | 45.52 | 4,689,359 | +0.96(+2.16%) |
Aug 15, 2012 | 44.63 | 44.80 | 44.35 | 44.56 | 3,612,626 | -0.07(-0.16%) |
Aug 14, 2012 | 45.25 | 45.49 | 44.49 | 44.63 | 3,889,214 | -0.37(-0.83%) |
Aug 13, 2012 | 45.54 | 45.56 | 44.84 | 45.00 | 3,209,718 | -0.41(-0.91%) |
Aug 10, 2012 | 45.52 | 45.67 | 44.93 | 45.42 | 3,978,342 | -0.36(-0.80%) |
Aug 09, 2012 | 45.73 | 45.92 | 45.28 | 45.78 | 3,013,914 | -0.01(-0.02%) |
Aug 08, 2012 | 45.45 | 45.86 | 45.08 | 45.79 | 4,321,817 | +0.02(+0.05%) |
Aug 07, 2012 | 46.02 | 46.43 | 45.66 | 45.76 | 4,442,042 | -0.09(-0.19%) |
Aug 06, 2012 | 46.62 | 46.73 | 45.82 | 45.85 | 3,472,642 | -0.72(-1.55%) |
Aug 03, 2012 | 45.40 | 46.86 | 45.37 | 46.57 | 5,714,458 | +1.95(+4.37%) |
Aug 02, 2012 | 44.43 | 44.96 | 43.82 | 44.62 | 4,558,289 | -0.38(-0.84%) |