Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.44 | 45.52 | 43.35 | 43.64 | 23,312,096 | -0.85(-1.92%) |
Oct 26, 2012 | 44.74 | 44.49 | 44.49 | 44.49 | 9,410,620 | -0.16(-0.36%) |
Oct 25, 2012 | 45.24 | 45.33 | 44.38 | 44.65 | 7,648,012 | -0.35(-0.77%) |
Oct 24, 2012 | 45.26 | 45.38 | 44.91 | 44.99 | 6,832,352 | -0.10(-0.22%) |
Oct 23, 2012 | 45.60 | 45.62 | 45.08 | 45.09 | 9,603,274 | -1.01(-2.20%) |
Oct 19, 2012 | 46.64 | 46.72 | 45.84 | 46.10 | 9,517,621 | -0.46(-0.99%) |
Oct 18, 2012 | 46.42 | 46.85 | 46.30 | 46.57 | 7,081,280 | +0.12(+0.25%) |
Oct 17, 2012 | 45.66 | 46.55 | 45.60 | 46.45 | 8,766,734 | +0.93(+2.05%) |
Oct 16, 2012 | 45.46 | 45.75 | 45.38 | 45.52 | 5,625,454 | +0.40(+0.89%) |
Oct 15, 2012 | 44.94 | 45.14 | 44.73 | 45.12 | 7,734,941 | +0.18(+0.40%) |
Oct 12, 2012 | 44.91 | 45.08 | 44.79 | 44.94 | 6,907,252 | +0.22(+0.50%) |
Oct 11, 2012 | 45.60 | 45.80 | 44.59 | 44.72 | 11,390,244 | -0.77(-1.70%) |
Oct 10, 2012 | 45.65 | 45.86 | 45.39 | 45.49 | 7,213,333 | -0.27(-0.58%) |
Oct 09, 2012 | 46.48 | 46.49 | 45.71 | 45.76 | 9,086,671 | -0.73(-1.57%) |
Oct 08, 2012 | 46.52 | 46.64 | 46.29 | 46.49 | 6,560,472 | -0.57(-1.21%) |
Oct 05, 2012 | 46.94 | 47.22 | 46.86 | 47.06 | 5,879,705 | +0.30(+0.65%) |
Oct 04, 2012 | 46.83 | 47.15 | 46.54 | 46.75 | 7,325,808 | +0.14(+0.31%) |
Oct 03, 2012 | 45.94 | 46.81 | 45.92 | 46.61 | 7,459,063 | +0.74(+1.61%) |
Oct 02, 2012 | 46.31 | 46.42 | 45.72 | 45.87 | 7,999,546 | -0.38(-0.83%) |
Oct 01, 2012 | 46.47 | 46.95 | 46.13 | 46.26 | 7,381,788 | -0.19(-0.40%) |
Sep 28, 2012 | 46.56 | 46.66 | 46.24 | 46.44 | 7,540,661 | -0.27(-0.57%) |
Sep 27, 2012 | 46.30 | 46.89 | 46.17 | 46.71 | 5,976,668 | +0.57(+1.23%) |
Sep 26, 2012 | 46.57 | 46.73 | 45.99 | 46.14 | 9,025,741 | -0.53(-1.14%) |
Sep 25, 2012 | 46.98 | 47.44 | 46.67 | 46.67 | 8,354,483 | -0.34(-0.72%) |
Sep 24, 2012 | 46.79 | 47.13 | 46.74 | 47.01 | 6,920,725 | +0.16(+0.34%) |
Sep 21, 2012 | 47.03 | 47.43 | 46.84 | 46.85 | 14,894,337 | +0.07(+0.15%) |
Sep 20, 2012 | 46.58 | 47.00 | 46.58 | 46.78 | 9,681,749 | -0.04(-0.08%) |
Sep 19, 2012 | 46.00 | 47.04 | 46.00 | 46.82 | 8,805,685 | +0.71(+1.54%) |
Sep 18, 2012 | 46.22 | 46.30 | 45.99 | 46.10 | 7,993,293 | -0.22(-0.48%) |
Sep 17, 2012 | 46.48 | 46.58 | 46.16 | 46.33 | 8,839,925 | -0.18(-0.38%) |
Sep 14, 2012 | 46.59 | 46.86 | 46.34 | 46.50 | 10,703,479 | -0.22(-0.48%) |
Sep 13, 2012 | 45.95 | 46.79 | 45.95 | 46.73 | 12,589,603 | +0.80(+1.74%) |
Sep 12, 2012 | 45.84 | 46.01 | 45.55 | 45.93 | 7,992,602 | +0.12(+0.27%) |
Sep 11, 2012 | 45.72 | 45.90 | 45.69 | 45.80 | 7,465,227 | +0.04(+0.08%) |
Sep 10, 2012 | 45.85 | 46.02 | 45.73 | 45.77 | 8,419,350 | -0.20(-0.43%) |
Sep 07, 2012 | 46.08 | 46.19 | 45.89 | 45.96 | 10,045,274 | -0.11(-0.23%) |
Sep 06, 2012 | 45.04 | 46.08 | 44.99 | 46.07 | 11,397,351 | +0.95(+2.11%) |
Sep 05, 2012 | 44.54 | 45.52 | 44.50 | 45.12 | 18,787,026 | +1.00(+2.28%) |
Sep 04, 2012 | 43.99 | 44.27 | 43.73 | 44.11 | 7,867,157 | +0.17(+0.38%) |
Aug 31, 2012 | 44.10 | 44.33 | 43.88 | 43.95 | 7,016,167 | +0.04(+0.10%) |
Aug 30, 2012 | 44.17 | 44.22 | 43.86 | 43.90 | 7,539,600 | -0.55(-1.24%) |
Aug 29, 2012 | 44.10 | 44.57 | 44.05 | 44.45 | 8,651,089 | +0.36(+0.83%) |
Aug 27, 2012 | 43.96 | 44.28 | 43.89 | 44.09 | 7,011,653 | +0.06(+0.14%) |
Aug 24, 2012 | 43.60 | 44.07 | 43.54 | 44.03 | 6,521,858 | +0.35(+0.79%) |
Aug 23, 2012 | 44.07 | 44.11 | 43.56 | 43.68 | 6,110,560 | -0.44(-0.99%) |
Aug 22, 2012 | 44.06 | 44.55 | 43.97 | 44.11 | 7,608,972 | +0.02(+0.04%) |
Aug 21, 2012 | 44.78 | 44.84 | 43.98 | 44.10 | 8,648,915 | -0.72(-1.61%) |
Aug 20, 2012 | 44.70 | 44.94 | 44.55 | 44.82 | 7,809,008 | -0.01(-0.02%) |
Aug 17, 2012 | 44.73 | 44.91 | 44.65 | 44.83 | 7,153,396 | +0.19(+0.42%) |
Aug 16, 2012 | 44.41 | 44.79 | 44.24 | 44.64 | 9,327,104 | +0.32(+0.72%) |
Aug 15, 2012 | 44.11 | 44.39 | 44.11 | 44.32 | 5,501,323 | +0.18(+0.40%) |
Aug 14, 2012 | 44.35 | 44.55 | 44.00 | 44.14 | 7,165,999 | -0.15(-0.34%) |
Aug 13, 2012 | 44.00 | 44.40 | 43.94 | 44.29 | 5,487,715 | +0.19(+0.42%) |
Aug 10, 2012 | 44.33 | 44.35 | 43.81 | 44.11 | 8,385,993 | -0.28(-0.62%) |
Aug 09, 2012 | 44.67 | 44.83 | 44.28 | 44.38 | 11,741,373 | -0.47(-1.05%) |
Aug 08, 2012 | 43.85 | 44.99 | 43.57 | 44.85 | 16,575,706 | +0.60(+1.37%) |
Aug 07, 2012 | 44.43 | 44.69 | 44.17 | 44.25 | 15,371,694 | +0.14(+0.32%) |
Aug 06, 2012 | 44.39 | 44.42 | 44.11 | 44.11 | 7,151,903 | -0.11(-0.24%) |
Aug 03, 2012 | 44.25 | 44.30 | 43.85 | 44.21 | 9,216,961 | +0.70(+1.61%) |
Aug 02, 2012 | 43.17 | 43.52 | 42.76 | 43.51 | 10,759,588 | +0.14(+0.33%) |