Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.73 | 42.97 | 42.13 | 42.34 | 14,803,411 | -0.31(-0.73%) |
Oct 26, 2012 | 41.76 | 42.65 | 42.65 | 42.65 | 18,689,248 | +1.16(+2.80%) |
Oct 25, 2012 | 41.90 | 42.05 | 41.39 | 41.49 | 12,356,886 | -0.14(-0.35%) |
Oct 24, 2012 | 42.50 | 42.58 | 41.52 | 41.64 | 16,034,594 | -0.49(-1.17%) |
Oct 23, 2012 | 41.97 | 42.40 | 41.66 | 42.13 | 13,319,660 | -0.32(-0.75%) |
Oct 19, 2012 | 43.34 | 43.34 | 42.26 | 42.45 | 20,731,610 | -0.87(-2.02%) |
Oct 18, 2012 | 44.09 | 44.10 | 43.07 | 43.32 | 21,878,560 | -0.74(-1.67%) |
Oct 17, 2012 | 43.26 | 44.26 | 43.26 | 44.06 | 15,292,248 | +0.45(+1.03%) |
Oct 16, 2012 | 42.98 | 43.67 | 42.77 | 43.61 | 14,454,818 | +0.77(+1.81%) |
Oct 15, 2012 | 42.79 | 42.97 | 42.08 | 42.84 | 18,724,534 | +0.29(+0.68%) |
Oct 12, 2012 | 42.77 | 42.79 | 41.98 | 42.55 | 20,717,540 | -0.23(-0.54%) |
Oct 11, 2012 | 43.67 | 43.72 | 42.74 | 42.78 | 12,309,295 | -0.41(-0.95%) |
Oct 10, 2012 | 43.49 | 43.54 | 43.10 | 43.19 | 15,965,342 | -0.44(-1.01%) |
Oct 09, 2012 | 44.27 | 44.54 | 43.56 | 43.63 | 17,874,896 | -0.73(-1.64%) |
Oct 08, 2012 | 44.83 | 45.02 | 44.35 | 44.36 | 12,793,648 | -0.90(-1.98%) |
Oct 05, 2012 | 45.54 | 46.06 | 45.10 | 45.26 | 13,876,687 | -0.01(-0.02%) |
Oct 04, 2012 | 44.90 | 45.35 | 44.55 | 45.26 | 9,783,833 | +0.42(+0.93%) |
Oct 03, 2012 | 44.90 | 45.06 | 44.53 | 44.84 | 10,426,864 | +0.20(+0.45%) |
Oct 02, 2012 | 44.89 | 45.02 | 44.45 | 44.64 | 11,036,915 | -0.09(-0.19%) |
Oct 01, 2012 | 45.32 | 45.36 | 44.45 | 44.73 | 14,712,454 | -0.40(-0.90%) |
Sep 28, 2012 | 45.56 | 45.67 | 44.99 | 45.13 | 13,292,906 | -0.74(-1.61%) |
Sep 27, 2012 | 45.17 | 46.02 | 45.07 | 45.87 | 11,739,917 | +0.85(+1.88%) |
Sep 26, 2012 | 45.26 | 45.76 | 44.84 | 45.02 | 14,958,994 | -0.30(-0.65%) |
Sep 25, 2012 | 46.25 | 46.50 | 45.28 | 45.32 | 18,308,472 | -0.68(-1.47%) |
Sep 24, 2012 | 45.88 | 46.17 | 45.54 | 46.00 | 15,649,180 | -0.43(-0.93%) |
Sep 21, 2012 | 46.81 | 46.93 | 46.40 | 46.43 | 25,762,410 | -0.06(-0.13%) |
Sep 20, 2012 | 46.71 | 46.79 | 45.65 | 46.49 | 19,268,452 | -0.53(-1.12%) |
Sep 19, 2012 | 46.99 | 47.29 | 46.61 | 47.02 | 13,844,279 | +0.00(+0.00%) |
Sep 18, 2012 | 46.68 | 47.21 | 46.60 | 47.02 | 11,862,845 | +0.20(+0.42%) |
Sep 17, 2012 | 46.99 | 47.00 | 46.55 | 46.82 | 13,960,286 | -0.05(-0.11%) |
Sep 14, 2012 | 46.36 | 47.16 | 46.29 | 46.87 | 22,106,058 | +0.75(+1.62%) |
Sep 13, 2012 | 45.21 | 46.42 | 45.15 | 46.13 | 19,330,734 | +1.02(+2.25%) |
Sep 12, 2012 | 45.01 | 45.25 | 44.77 | 45.11 | 12,006,991 | +0.43(+0.96%) |
Sep 11, 2012 | 44.29 | 44.91 | 44.29 | 44.68 | 12,944,716 | +0.40(+0.91%) |
Sep 10, 2012 | 44.79 | 45.27 | 44.17 | 44.28 | 16,762,320 | -0.46(-1.03%) |
Sep 07, 2012 | 45.15 | 45.48 | 44.71 | 44.74 | 16,314,436 | -0.50(-1.10%) |
Sep 06, 2012 | 44.29 | 45.28 | 44.22 | 45.24 | 15,435,763 | +1.40(+3.20%) |
Sep 05, 2012 | 43.85 | 43.99 | 43.55 | 43.84 | 10,570,538 | +0.09(+0.20%) |
Sep 04, 2012 | 44.03 | 44.18 | 43.47 | 43.75 | 13,148,220 | -0.47(-1.06%) |
Aug 31, 2012 | 44.31 | 44.39 | 43.73 | 44.22 | 12,533,328 | +0.19(+0.42%) |
Aug 30, 2012 | 44.35 | 44.59 | 43.94 | 44.03 | 10,735,814 | -0.65(-1.47%) |
Aug 29, 2012 | 44.59 | 44.94 | 44.45 | 44.69 | 10,494,158 | -0.19(-0.42%) |
Aug 27, 2012 | 45.00 | 45.04 | 44.63 | 44.88 | 7,754,777 | -0.04(-0.10%) |
Aug 24, 2012 | 44.59 | 45.05 | 44.43 | 44.92 | 8,898,986 | +0.28(+0.62%) |
Aug 23, 2012 | 44.64 | 44.85 | 44.43 | 44.64 | 7,593,496 | -0.09(-0.20%) |
Aug 22, 2012 | 44.72 | 44.95 | 44.36 | 44.73 | 10,020,706 | +0.06(+0.14%) |
Aug 21, 2012 | 45.18 | 45.54 | 44.31 | 44.67 | 17,318,384 | -0.52(-1.15%) |
Aug 20, 2012 | 45.40 | 45.54 | 44.86 | 45.18 | 10,596,191 | -0.35(-0.77%) |
Aug 17, 2012 | 45.26 | 45.57 | 45.00 | 45.54 | 18,351,862 | +0.52(+1.15%) |
Aug 16, 2012 | 45.11 | 45.33 | 44.98 | 45.02 | 13,131,413 | +0.04(+0.08%) |
Aug 15, 2012 | 44.76 | 45.18 | 44.54 | 44.98 | 11,074,548 | +0.09(+0.21%) |
Aug 14, 2012 | 44.90 | 45.39 | 44.72 | 44.89 | 14,219,753 | +0.21(+0.47%) |
Aug 13, 2012 | 44.34 | 44.75 | 44.21 | 44.68 | 14,663,312 | +0.08(+0.19%) |
Aug 10, 2012 | 44.40 | 44.64 | 44.15 | 44.60 | 7,683,815 | -0.01(-0.03%) |
Aug 09, 2012 | 44.27 | 44.61 | 44.08 | 44.61 | 9,760,022 | +0.40(+0.89%) |
Aug 08, 2012 | 44.06 | 44.29 | 43.88 | 44.21 | 9,095,121 | +0.08(+0.18%) |
Aug 07, 2012 | 43.41 | 44.18 | 43.34 | 44.13 | 14,097,619 | +0.87(+2.01%) |
Aug 06, 2012 | 43.46 | 43.53 | 43.18 | 43.26 | 9,976,832 | -0.08(-0.18%) |
Aug 03, 2012 | 43.11 | 43.42 | 42.67 | 43.34 | 13,680,541 | +0.98(+2.31%) |
Aug 02, 2012 | 42.26 | 42.95 | 41.85 | 42.36 | 13,701,439 | -0.46(-1.08%) |