Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 50.51 | 50.95 | 50.20 | 50.37 | 4,365,645 | +0.16(+0.32%) |
Oct 26, 2012 | 50.46 | 50.21 | 50.21 | 50.21 | 4,427,552 | -0.12(-0.25%) |
Oct 25, 2012 | 50.48 | 50.50 | 50.11 | 50.33 | 4,479,246 | +0.05(+0.11%) |
Oct 24, 2012 | 50.86 | 50.93 | 50.19 | 50.28 | 5,662,861 | -0.42(-0.83%) |
Oct 23, 2012 | 50.34 | 50.98 | 50.03 | 50.70 | 11,938,971 | +0.98(+1.98%) |
Oct 19, 2012 | 50.22 | 50.51 | 49.45 | 49.72 | 7,954,752 | -0.90(-1.78%) |
Oct 18, 2012 | 50.41 | 50.80 | 50.27 | 50.62 | 4,368,535 | +0.22(+0.44%) |
Oct 17, 2012 | 50.42 | 50.50 | 50.14 | 50.40 | 4,236,909 | +0.12(+0.25%) |
Oct 16, 2012 | 49.80 | 50.46 | 49.72 | 50.27 | 4,007,209 | +0.36(+0.72%) |
Oct 15, 2012 | 49.65 | 50.07 | 49.61 | 49.91 | 3,500,448 | +0.33(+0.67%) |
Oct 12, 2012 | 49.90 | 50.09 | 49.50 | 49.58 | 3,396,988 | -0.13(-0.26%) |
Oct 11, 2012 | 50.13 | 50.25 | 49.69 | 49.72 | 4,372,506 | +0.03(+0.06%) |
Oct 10, 2012 | 50.77 | 50.80 | 49.67 | 49.69 | 5,838,712 | -0.52(-1.04%) |
Oct 09, 2012 | 50.80 | 50.88 | 50.14 | 50.21 | 3,386,601 | -0.51(-1.00%) |
Oct 08, 2012 | 50.24 | 50.80 | 50.02 | 50.72 | 4,289,295 | +0.45(+0.90%) |
Oct 05, 2012 | 50.41 | 50.80 | 50.18 | 50.27 | 5,764,712 | +0.09(+0.18%) |
Oct 04, 2012 | 50.25 | 50.64 | 50.07 | 50.18 | 5,625,180 | -0.29(-0.57%) |
Oct 03, 2012 | 49.69 | 50.51 | 49.53 | 50.46 | 7,430,804 | +0.94(+1.90%) |
Oct 02, 2012 | 49.69 | 49.85 | 49.30 | 49.52 | 3,979,576 | +0.01(+0.01%) |
Oct 01, 2012 | 49.57 | 50.13 | 49.31 | 49.52 | 5,510,086 | +0.30(+0.61%) |
Sep 28, 2012 | 49.42 | 49.43 | 48.99 | 49.21 | 4,873,043 | -0.31(-0.62%) |
Sep 27, 2012 | 49.45 | 49.67 | 49.22 | 49.52 | 3,855,414 | +0.16(+0.33%) |
Sep 26, 2012 | 49.58 | 49.69 | 49.30 | 49.36 | 5,712,523 | -0.20(-0.40%) |
Sep 25, 2012 | 49.68 | 50.56 | 49.53 | 49.56 | 10,248,790 | +0.03(+0.06%) |
Sep 24, 2012 | 49.36 | 49.74 | 49.17 | 49.53 | 8,608,865 | +0.10(+0.21%) |
Sep 21, 2012 | 49.74 | 50.16 | 48.95 | 49.43 | 42,656,496 | -0.50(-1.01%) |
Sep 20, 2012 | 50.74 | 50.95 | 49.76 | 49.93 | 11,820,258 | -1.14(-2.24%) |
Sep 19, 2012 | 50.97 | 51.48 | 50.47 | 51.07 | 6,511,786 | +0.52(+1.03%) |
Sep 18, 2012 | 50.79 | 51.07 | 50.41 | 50.55 | 5,489,186 | -0.50(-0.97%) |
Sep 17, 2012 | 50.55 | 51.23 | 50.50 | 51.04 | 6,342,396 | +0.38(+0.75%) |
Sep 14, 2012 | 51.30 | 51.32 | 50.57 | 50.66 | 9,098,519 | -0.72(-1.41%) |
Sep 13, 2012 | 50.45 | 51.74 | 50.27 | 51.39 | 7,148,631 | +0.75(+1.48%) |
Sep 12, 2012 | 50.77 | 50.84 | 50.14 | 50.64 | 5,697,480 | +0.07(+0.14%) |
Sep 11, 2012 | 50.15 | 50.73 | 49.91 | 50.57 | 5,693,281 | +0.34(+0.67%) |
Sep 10, 2012 | 49.67 | 50.41 | 49.67 | 50.23 | 6,926,055 | +0.31(+0.62%) |
Sep 07, 2012 | 49.52 | 49.93 | 49.43 | 49.92 | 6,978,992 | +0.45(+0.92%) |
Sep 06, 2012 | 49.61 | 50.24 | 49.25 | 49.47 | 12,201,851 | +0.00(+0.00%) |
Sep 05, 2012 | 49.85 | 50.04 | 49.36 | 49.47 | 14,807,588 | -1.21(-2.39%) |
Sep 04, 2012 | 50.59 | 50.83 | 50.40 | 50.68 | 6,563,513 | -0.08(-0.15%) |
Aug 31, 2012 | 50.93 | 51.12 | 50.59 | 50.75 | 3,954,990 | -0.01(-0.01%) |
Aug 30, 2012 | 50.86 | 50.99 | 50.71 | 50.76 | 3,762,163 | -0.33(-0.65%) |
Aug 29, 2012 | 51.32 | 51.38 | 51.04 | 51.09 | 4,115,240 | -0.66(-1.28%) |
Aug 27, 2012 | 52.11 | 52.23 | 51.66 | 51.75 | 2,753,318 | -0.32(-0.61%) |
Aug 24, 2012 | 51.94 | 52.17 | 51.76 | 52.07 | 3,276,400 | +0.03(+0.05%) |
Aug 23, 2012 | 52.25 | 52.45 | 51.76 | 52.04 | 3,362,402 | -0.32(-0.60%) |
Aug 22, 2012 | 52.25 | 52.58 | 52.06 | 52.36 | 3,115,749 | +0.16(+0.32%) |
Aug 21, 2012 | 52.56 | 52.86 | 52.14 | 52.19 | 3,973,983 | -0.37(-0.71%) |
Aug 20, 2012 | 52.53 | 52.75 | 52.41 | 52.56 | 3,179,084 | -0.03(-0.07%) |
Aug 17, 2012 | 52.73 | 52.73 | 52.49 | 52.60 | 2,539,558 | +0.08(+0.16%) |
Aug 16, 2012 | 52.38 | 52.73 | 52.29 | 52.51 | 3,131,289 | +0.25(+0.47%) |
Aug 15, 2012 | 51.97 | 52.42 | 51.87 | 52.27 | 3,441,885 | +0.27(+0.53%) |
Aug 14, 2012 | 52.18 | 52.23 | 51.86 | 51.99 | 3,219,315 | +0.02(+0.04%) |
Aug 13, 2012 | 51.87 | 51.99 | 51.62 | 51.97 | 2,379,458 | -0.10(-0.20%) |
Aug 10, 2012 | 51.84 | 52.11 | 51.60 | 52.08 | 3,256,384 | +0.18(+0.36%) |
Aug 09, 2012 | 51.65 | 51.97 | 51.41 | 51.89 | 4,202,708 | +0.17(+0.33%) |
Aug 08, 2012 | 51.87 | 51.95 | 51.58 | 51.72 | 3,313,243 | -0.21(-0.41%) |
Aug 07, 2012 | 51.89 | 52.04 | 51.73 | 51.93 | 3,159,774 | +0.32(+0.62%) |
Aug 06, 2012 | 51.86 | 52.14 | 51.59 | 51.61 | 3,083,548 | -0.10(-0.18%) |
Aug 03, 2012 | 51.75 | 52.21 | 51.66 | 51.71 | 4,167,428 | +0.52(+1.01%) |
Aug 02, 2012 | 51.15 | 51.39 | 50.55 | 51.19 | 4,559,233 | -0.10(-0.20%) |