Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.67 | 48.67 | 47.98 | 48.54 | 3,821,130 | +0.14(+0.28%) |
Oct 26, 2012 | 47.73 | 48.40 | 48.40 | 48.40 | 3,679,999 | +0.02(+0.05%) |
Oct 25, 2012 | 48.64 | 48.78 | 48.16 | 48.38 | 3,778,374 | +0.24(+0.50%) |
Oct 24, 2012 | 48.56 | 48.72 | 48.06 | 48.14 | 4,490,822 | -0.28(-0.58%) |
Oct 23, 2012 | 47.88 | 48.67 | 47.63 | 48.42 | 7,342,754 | -0.59(-1.20%) |
Oct 19, 2012 | 47.68 | 49.12 | 47.53 | 49.01 | 14,597,030 | +2.78(+6.02%) |
Oct 18, 2012 | 46.61 | 46.68 | 46.09 | 46.22 | 6,541,781 | -0.59(-1.26%) |
Oct 17, 2012 | 47.15 | 47.22 | 46.48 | 46.81 | 4,314,667 | +0.02(+0.03%) |
Oct 16, 2012 | 46.81 | 47.19 | 46.50 | 46.80 | 4,427,810 | +0.33(+0.71%) |
Oct 15, 2012 | 45.79 | 46.71 | 45.78 | 46.47 | 9,295,752 | -0.49(-1.05%) |
Oct 12, 2012 | 47.35 | 47.68 | 46.60 | 46.96 | 5,477,564 | -0.55(-1.15%) |
Oct 11, 2012 | 47.43 | 47.75 | 47.02 | 47.51 | 3,331,136 | +0.53(+1.13%) |
Oct 10, 2012 | 47.42 | 47.42 | 46.84 | 46.97 | 3,182,575 | -0.35(-0.73%) |
Oct 09, 2012 | 47.51 | 47.72 | 47.08 | 47.32 | 3,517,752 | -0.31(-0.66%) |
Oct 08, 2012 | 47.41 | 47.68 | 47.19 | 47.64 | 2,429,044 | +0.04(+0.08%) |
Oct 05, 2012 | 48.44 | 48.44 | 47.39 | 47.60 | 4,049,234 | -0.43(-0.89%) |
Oct 04, 2012 | 47.59 | 48.11 | 47.34 | 48.02 | 5,229,285 | +0.73(+1.54%) |
Oct 03, 2012 | 47.10 | 47.38 | 46.70 | 47.30 | 3,682,410 | +0.26(+0.55%) |
Oct 02, 2012 | 47.00 | 47.19 | 46.63 | 47.04 | 3,868,391 | +0.20(+0.43%) |
Oct 01, 2012 | 46.38 | 47.38 | 46.38 | 46.84 | 4,893,503 | +0.85(+1.84%) |
Sep 28, 2012 | 45.68 | 46.15 | 45.32 | 45.99 | 6,130,718 | +0.04(+0.09%) |
Sep 27, 2012 | 44.99 | 46.06 | 44.96 | 45.95 | 7,262,460 | +1.36(+3.04%) |
Sep 26, 2012 | 45.12 | 45.14 | 44.48 | 44.59 | 4,939,289 | -0.50(-1.11%) |
Sep 25, 2012 | 46.43 | 46.64 | 45.07 | 45.10 | 7,498,808 | -1.17(-2.53%) |
Sep 24, 2012 | 45.84 | 46.82 | 45.68 | 46.26 | 4,894,932 | +0.07(+0.16%) |
Sep 21, 2012 | 47.22 | 47.22 | 46.17 | 46.19 | 6,653,269 | -0.64(-1.36%) |
Sep 20, 2012 | 46.57 | 46.93 | 46.43 | 46.83 | 4,376,895 | +0.06(+0.14%) |
Sep 19, 2012 | 46.66 | 46.93 | 46.48 | 46.77 | 5,495,158 | +0.07(+0.16%) |
Sep 18, 2012 | 47.20 | 47.20 | 46.39 | 46.69 | 4,740,652 | -0.71(-1.50%) |
Sep 17, 2012 | 47.74 | 47.83 | 47.28 | 47.40 | 5,068,552 | -0.49(-1.03%) |
Sep 14, 2012 | 47.51 | 48.19 | 47.36 | 47.89 | 7,128,806 | +0.31(+0.66%) |
Sep 13, 2012 | 46.64 | 47.91 | 46.24 | 47.58 | 6,502,702 | +0.86(+1.83%) |
Sep 12, 2012 | 45.80 | 46.87 | 45.80 | 46.72 | 9,483,486 | +1.17(+2.57%) |
Sep 11, 2012 | 45.96 | 45.96 | 45.18 | 45.55 | 9,615,651 | -0.46(-1.00%) |
Sep 10, 2012 | 46.43 | 46.76 | 45.95 | 46.01 | 5,505,952 | -0.30(-0.64%) |
Sep 07, 2012 | 46.22 | 46.46 | 45.55 | 46.31 | 5,943,558 | +0.20(+0.44%) |
Sep 06, 2012 | 45.78 | 46.22 | 45.52 | 46.11 | 12,426,911 | +0.80(+1.76%) |
Sep 05, 2012 | 45.02 | 45.34 | 44.69 | 45.31 | 44,073,116 | -0.26(-0.57%) |
Sep 04, 2012 | 45.58 | 45.85 | 45.29 | 45.57 | 3,431,358 | -0.03(-0.07%) |
Aug 31, 2012 | 45.47 | 45.97 | 45.17 | 45.60 | 4,781,531 | +0.41(+0.91%) |
Aug 30, 2012 | 45.28 | 45.44 | 44.87 | 45.19 | 3,074,584 | -0.36(-0.80%) |
Aug 29, 2012 | 45.81 | 45.93 | 45.44 | 45.55 | 2,805,924 | -0.29(-0.63%) |
Aug 27, 2012 | 45.92 | 46.03 | 45.43 | 45.85 | 2,567,318 | -0.03(-0.07%) |
Aug 24, 2012 | 44.76 | 46.04 | 44.76 | 45.88 | 5,489,728 | +1.00(+2.23%) |
Aug 23, 2012 | 44.99 | 45.26 | 44.76 | 44.88 | 3,098,672 | -0.20(-0.45%) |
Aug 22, 2012 | 45.39 | 45.64 | 44.92 | 45.08 | 3,847,601 | -0.48(-1.04%) |
Aug 21, 2012 | 45.63 | 46.32 | 45.44 | 45.55 | 4,410,976 | -0.02(-0.04%) |
Aug 20, 2012 | 45.56 | 45.89 | 45.34 | 45.57 | 3,027,577 | -0.24(-0.53%) |
Aug 17, 2012 | 45.64 | 45.85 | 45.15 | 45.81 | 3,108,079 | +0.45(+1.00%) |
Aug 16, 2012 | 44.48 | 45.66 | 44.44 | 45.36 | 4,705,820 | +0.96(+2.16%) |
Aug 15, 2012 | 44.47 | 44.64 | 44.20 | 44.40 | 3,625,308 | -0.07(-0.16%) |
Aug 14, 2012 | 45.10 | 45.33 | 44.34 | 44.47 | 3,902,867 | -0.37(-0.83%) |
Aug 13, 2012 | 45.38 | 45.40 | 44.68 | 44.85 | 3,220,985 | -0.41(-0.91%) |
Aug 10, 2012 | 45.36 | 45.51 | 44.77 | 45.26 | 3,992,308 | -0.36(-0.80%) |
Aug 09, 2012 | 45.57 | 45.76 | 45.12 | 45.62 | 3,024,494 | -0.01(-0.02%) |
Aug 08, 2012 | 45.29 | 45.70 | 44.93 | 45.63 | 4,336,988 | +0.02(+0.05%) |
Aug 07, 2012 | 45.86 | 46.26 | 45.50 | 45.60 | 4,457,635 | -0.09(-0.19%) |
Aug 06, 2012 | 46.46 | 46.57 | 45.66 | 45.69 | 3,484,833 | -0.72(-1.55%) |
Aug 03, 2012 | 45.24 | 46.70 | 45.21 | 46.41 | 5,734,518 | +1.94(+4.37%) |
Aug 02, 2012 | 44.27 | 44.81 | 43.67 | 44.47 | 4,574,291 | -0.38(-0.84%) |