Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.07 | 51.52 | 50.76 | 50.93 | 4,317,584 | +0.16(+0.31%) |
Oct 26, 2012 | 51.03 | 50.77 | 50.77 | 50.77 | 4,378,809 | -0.13(-0.25%) |
Oct 25, 2012 | 51.04 | 51.06 | 50.67 | 50.89 | 4,429,934 | +0.06(+0.11%) |
Oct 24, 2012 | 51.43 | 51.49 | 50.75 | 50.84 | 5,600,518 | -0.42(-0.83%) |
Oct 23, 2012 | 50.90 | 51.55 | 50.59 | 51.26 | 11,807,534 | +0.99(+1.98%) |
Oct 19, 2012 | 50.78 | 51.08 | 50.00 | 50.27 | 7,867,178 | -0.91(-1.78%) |
Oct 18, 2012 | 50.97 | 51.37 | 50.83 | 51.18 | 4,320,441 | +0.22(+0.44%) |
Oct 17, 2012 | 50.98 | 51.06 | 50.70 | 50.96 | 4,190,265 | +0.13(+0.25%) |
Oct 16, 2012 | 50.35 | 51.03 | 50.27 | 50.83 | 3,963,093 | +0.36(+0.72%) |
Oct 15, 2012 | 50.20 | 50.63 | 50.17 | 50.47 | 3,461,911 | +0.33(+0.67%) |
Oct 12, 2012 | 50.46 | 50.65 | 50.05 | 50.14 | 3,359,590 | -0.13(-0.26%) |
Oct 11, 2012 | 50.69 | 50.81 | 50.24 | 50.27 | 4,324,369 | +0.03(+0.06%) |
Oct 10, 2012 | 51.33 | 51.37 | 50.23 | 50.24 | 5,774,433 | -0.53(-1.04%) |
Oct 09, 2012 | 51.37 | 51.45 | 50.70 | 50.77 | 3,349,318 | -0.51(-1.00%) |
Oct 08, 2012 | 50.80 | 51.37 | 50.58 | 51.28 | 4,242,074 | +0.46(+0.90%) |
Oct 05, 2012 | 50.97 | 51.37 | 50.74 | 50.83 | 5,701,248 | +0.09(+0.18%) |
Oct 04, 2012 | 50.81 | 51.20 | 50.63 | 50.73 | 5,563,252 | -0.29(-0.57%) |
Oct 03, 2012 | 50.25 | 51.08 | 50.08 | 51.03 | 7,348,998 | +0.95(+1.90%) |
Oct 02, 2012 | 50.25 | 50.41 | 49.84 | 50.07 | 3,935,765 | +0.01(+0.01%) |
Oct 01, 2012 | 50.12 | 50.69 | 49.86 | 50.07 | 5,449,425 | +0.31(+0.61%) |
Sep 28, 2012 | 49.97 | 49.98 | 49.54 | 49.76 | 4,819,396 | -0.31(-0.62%) |
Sep 27, 2012 | 50.00 | 50.23 | 49.77 | 50.07 | 3,812,970 | +0.17(+0.33%) |
Sep 26, 2012 | 50.13 | 50.24 | 49.84 | 49.91 | 5,649,633 | -0.20(-0.40%) |
Sep 25, 2012 | 50.23 | 51.12 | 50.08 | 50.11 | 10,135,961 | +0.03(+0.06%) |
Sep 24, 2012 | 49.91 | 50.29 | 49.71 | 50.08 | 8,514,090 | +0.10(+0.21%) |
Sep 21, 2012 | 50.29 | 50.71 | 49.49 | 49.98 | 42,186,888 | -0.51(-1.01%) |
Sep 20, 2012 | 51.30 | 51.52 | 50.31 | 50.48 | 11,690,128 | -1.15(-2.24%) |
Sep 19, 2012 | 51.53 | 52.06 | 51.03 | 51.64 | 6,440,097 | +0.53(+1.03%) |
Sep 18, 2012 | 51.36 | 51.64 | 50.97 | 51.11 | 5,428,756 | -0.50(-0.97%) |
Sep 17, 2012 | 51.11 | 51.80 | 51.06 | 51.61 | 6,272,572 | +0.38(+0.75%) |
Sep 14, 2012 | 51.87 | 51.89 | 51.14 | 51.23 | 8,998,353 | -0.73(-1.40%) |
Sep 13, 2012 | 51.01 | 52.32 | 50.83 | 51.96 | 7,069,931 | +0.76(+1.48%) |
Sep 12, 2012 | 51.33 | 51.40 | 50.70 | 51.20 | 5,634,756 | +0.07(+0.14%) |
Sep 11, 2012 | 50.71 | 51.29 | 50.47 | 51.13 | 5,630,604 | +0.34(+0.67%) |
Sep 10, 2012 | 50.23 | 50.97 | 50.23 | 50.79 | 6,849,805 | +0.31(+0.62%) |
Sep 07, 2012 | 50.07 | 50.48 | 49.98 | 50.48 | 6,902,160 | +0.46(+0.92%) |
Sep 06, 2012 | 50.16 | 50.80 | 49.80 | 50.02 | 12,067,520 | +0.00(+0.00%) |
Sep 05, 2012 | 50.41 | 50.60 | 49.91 | 50.02 | 14,644,571 | -1.22(-2.39%) |
Sep 04, 2012 | 51.15 | 51.40 | 50.96 | 51.24 | 6,491,255 | -0.08(-0.15%) |
Aug 31, 2012 | 51.50 | 51.69 | 51.15 | 51.32 | 3,911,449 | -0.01(-0.01%) |
Aug 30, 2012 | 51.43 | 51.56 | 51.27 | 51.33 | 3,720,745 | -0.33(-0.65%) |
Aug 29, 2012 | 51.90 | 51.95 | 51.61 | 51.66 | 4,069,935 | -0.67(-1.28%) |
Aug 27, 2012 | 52.69 | 52.81 | 52.24 | 52.33 | 2,723,006 | -0.32(-0.61%) |
Aug 24, 2012 | 52.51 | 52.75 | 52.34 | 52.65 | 3,240,330 | +0.03(+0.05%) |
Aug 23, 2012 | 52.83 | 53.03 | 52.33 | 52.62 | 3,325,385 | -0.32(-0.60%) |
Aug 22, 2012 | 52.83 | 53.16 | 52.64 | 52.94 | 3,081,447 | +0.17(+0.32%) |
Aug 21, 2012 | 53.14 | 53.45 | 52.72 | 52.77 | 3,930,233 | -0.38(-0.71%) |
Aug 20, 2012 | 53.12 | 53.34 | 52.99 | 53.15 | 3,144,085 | -0.03(-0.07%) |
Aug 17, 2012 | 53.32 | 53.32 | 53.07 | 53.18 | 2,511,600 | +0.08(+0.16%) |
Aug 16, 2012 | 52.96 | 53.32 | 52.87 | 53.10 | 3,096,817 | +0.25(+0.47%) |
Aug 15, 2012 | 52.54 | 53.01 | 52.44 | 52.85 | 3,403,993 | +0.28(+0.53%) |
Aug 14, 2012 | 52.76 | 52.81 | 52.44 | 52.57 | 3,183,873 | +0.02(+0.04%) |
Aug 13, 2012 | 52.45 | 52.57 | 52.20 | 52.55 | 2,353,262 | -0.10(-0.20%) |
Aug 10, 2012 | 52.42 | 52.69 | 52.18 | 52.66 | 3,220,534 | +0.19(+0.36%) |
Aug 09, 2012 | 52.23 | 52.54 | 51.98 | 52.47 | 4,156,441 | +0.17(+0.33%) |
Aug 08, 2012 | 52.45 | 52.52 | 52.15 | 52.30 | 3,276,768 | -0.21(-0.41%) |
Aug 07, 2012 | 52.47 | 52.62 | 52.30 | 52.51 | 3,124,988 | +0.32(+0.62%) |
Aug 06, 2012 | 52.44 | 52.72 | 52.17 | 52.19 | 3,049,601 | -0.10(-0.18%) |
Aug 03, 2012 | 52.33 | 52.79 | 52.23 | 52.28 | 4,121,549 | +0.52(+1.01%) |
Aug 02, 2012 | 51.72 | 51.96 | 51.12 | 51.76 | 4,509,040 | -0.10(-0.20%) |