Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.88 | 45.88 | 45.23 | 45.57 | 8,166,222 | -0.12(-0.27%) |
Oct 26, 2012 | 45.34 | 45.69 | 45.69 | 45.69 | 7,425,182 | +0.57(+1.27%) |
Oct 25, 2012 | 45.10 | 45.23 | 44.78 | 45.12 | 4,832,697 | +0.21(+0.46%) |
Oct 24, 2012 | 44.97 | 45.01 | 44.69 | 44.91 | 4,612,709 | +0.14(+0.30%) |
Oct 23, 2012 | 44.23 | 44.98 | 44.11 | 44.78 | 7,496,973 | +0.29(+0.66%) |
Oct 19, 2012 | 44.94 | 45.05 | 44.20 | 44.48 | 5,289,454 | -0.51(-1.13%) |
Oct 18, 2012 | 45.12 | 45.38 | 44.69 | 44.99 | 3,657,463 | -0.07(-0.16%) |
Oct 17, 2012 | 45.03 | 45.33 | 44.66 | 45.06 | 4,715,226 | +0.10(+0.22%) |
Oct 16, 2012 | 44.50 | 45.03 | 44.40 | 44.96 | 5,380,815 | +0.78(+1.76%) |
Oct 15, 2012 | 44.04 | 44.33 | 43.83 | 44.18 | 4,502,000 | +0.21(+0.47%) |
Oct 12, 2012 | 43.83 | 44.38 | 43.80 | 43.98 | 6,049,132 | +0.19(+0.44%) |
Oct 11, 2012 | 45.11 | 45.12 | 43.76 | 43.78 | 7,352,475 | -1.01(-2.25%) |
Oct 10, 2012 | 45.03 | 45.30 | 44.76 | 44.79 | 4,805,686 | -0.16(-0.37%) |
Oct 09, 2012 | 45.68 | 45.79 | 44.96 | 44.96 | 3,036,479 | -0.79(-1.72%) |
Oct 08, 2012 | 45.79 | 45.89 | 45.55 | 45.74 | 3,301,540 | -0.14(-0.30%) |
Oct 05, 2012 | 45.75 | 46.04 | 45.71 | 45.88 | 5,318,889 | +0.38(+0.83%) |
Oct 04, 2012 | 45.61 | 45.78 | 45.27 | 45.50 | 5,630,254 | +0.40(+0.89%) |
Oct 03, 2012 | 45.18 | 45.38 | 45.03 | 45.10 | 5,694,962 | +0.08(+0.17%) |
Oct 02, 2012 | 45.15 | 45.39 | 44.87 | 45.02 | 4,144,013 | -0.01(-0.02%) |
Oct 01, 2012 | 45.16 | 45.63 | 44.91 | 45.03 | 5,887,226 | -0.34(-0.76%) |
Sep 28, 2012 | 45.41 | 45.66 | 45.02 | 45.37 | 5,634,427 | -0.09(-0.19%) |
Sep 27, 2012 | 45.53 | 45.61 | 44.64 | 45.46 | 9,010,660 | -0.17(-0.38%) |
Sep 26, 2012 | 46.01 | 46.06 | 45.58 | 45.63 | 4,864,597 | -0.39(-0.85%) |
Sep 25, 2012 | 46.86 | 46.89 | 46.01 | 46.02 | 4,357,422 | -0.55(-1.18%) |
Sep 24, 2012 | 46.69 | 46.76 | 46.46 | 46.57 | 3,559,072 | -0.21(-0.44%) |
Sep 21, 2012 | 46.81 | 47.04 | 46.65 | 46.78 | 5,827,912 | +0.03(+0.06%) |
Sep 20, 2012 | 46.41 | 46.89 | 46.14 | 46.75 | 4,522,687 | +0.28(+0.60%) |
Sep 19, 2012 | 45.99 | 46.74 | 45.96 | 46.47 | 4,759,902 | +0.52(+1.14%) |
Sep 18, 2012 | 45.93 | 46.00 | 45.54 | 45.95 | 5,386,451 | -0.09(-0.20%) |
Sep 17, 2012 | 46.21 | 46.28 | 45.88 | 46.04 | 5,751,303 | -0.19(-0.40%) |
Sep 14, 2012 | 46.53 | 46.53 | 46.01 | 46.23 | 6,267,906 | -0.28(-0.60%) |
Sep 13, 2012 | 45.91 | 46.54 | 45.86 | 46.51 | 3,826,005 | +0.49(+1.06%) |
Sep 12, 2012 | 46.11 | 46.35 | 45.84 | 46.02 | 3,229,464 | -0.07(-0.16%) |
Sep 11, 2012 | 46.16 | 46.21 | 45.94 | 46.09 | 4,806,667 | -0.23(-0.49%) |
Sep 10, 2012 | 45.93 | 46.41 | 45.77 | 46.32 | 5,364,077 | +0.57(+1.25%) |
Sep 07, 2012 | 46.36 | 46.44 | 45.66 | 45.75 | 5,422,011 | -0.61(-1.33%) |
Sep 06, 2012 | 45.78 | 46.36 | 45.64 | 46.36 | 4,186,984 | +0.81(+1.77%) |
Sep 05, 2012 | 45.71 | 45.90 | 45.40 | 45.56 | 3,701,804 | -0.08(-0.17%) |
Sep 04, 2012 | 45.75 | 45.83 | 45.49 | 45.63 | 4,552,262 | -0.18(-0.39%) |
Aug 31, 2012 | 46.13 | 46.14 | 45.75 | 45.81 | 5,414,297 | -0.05(-0.11%) |
Aug 30, 2012 | 45.98 | 46.15 | 45.73 | 45.86 | 4,884,234 | -0.07(-0.16%) |
Aug 29, 2012 | 45.64 | 46.11 | 45.57 | 45.93 | 6,666,600 | +0.64(+1.42%) |
Aug 27, 2012 | 45.51 | 45.52 | 45.20 | 45.29 | 3,342,655 | -0.24(-0.52%) |
Aug 24, 2012 | 45.03 | 45.61 | 45.02 | 45.53 | 3,867,614 | +0.50(+1.11%) |
Aug 23, 2012 | 45.39 | 45.46 | 44.82 | 45.03 | 4,005,745 | -0.49(-1.08%) |
Aug 22, 2012 | 45.84 | 46.00 | 45.36 | 45.52 | 3,743,747 | -0.32(-0.70%) |
Aug 21, 2012 | 45.67 | 45.98 | 45.53 | 45.84 | 6,264,322 | +0.35(+0.77%) |
Aug 20, 2012 | 45.75 | 45.83 | 45.34 | 45.49 | 5,910,368 | -0.36(-0.78%) |
Aug 17, 2012 | 45.76 | 45.85 | 45.57 | 45.85 | 4,228,694 | +0.16(+0.36%) |
Aug 16, 2012 | 46.06 | 46.13 | 45.49 | 45.68 | 8,023,319 | -0.42(-0.91%) |
Aug 15, 2012 | 46.01 | 46.46 | 45.83 | 46.11 | 12,672,864 | +0.80(+1.77%) |
Aug 14, 2012 | 44.84 | 45.37 | 44.78 | 45.31 | 6,687,991 | +0.62(+1.39%) |
Aug 13, 2012 | 44.76 | 44.76 | 44.48 | 44.68 | 4,907,244 | +0.02(+0.05%) |
Aug 10, 2012 | 44.61 | 44.70 | 44.34 | 44.66 | 4,128,892 | +0.11(+0.24%) |
Aug 09, 2012 | 44.74 | 44.75 | 44.43 | 44.56 | 3,964,334 | -0.18(-0.40%) |
Aug 08, 2012 | 44.36 | 44.78 | 44.21 | 44.73 | 3,970,426 | +0.21(+0.48%) |
Aug 07, 2012 | 44.48 | 44.71 | 44.32 | 44.52 | 4,796,416 | +0.18(+0.40%) |
Aug 06, 2012 | 44.46 | 44.70 | 44.34 | 44.34 | 3,399,065 | +0.02(+0.05%) |
Aug 03, 2012 | 44.37 | 44.68 | 44.11 | 44.32 | 5,512,736 | +0.28(+0.63%) |
Aug 02, 2012 | 43.27 | 44.14 | 43.03 | 44.04 | 7,456,304 | +0.96(+2.23%) |