Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.07 | 46.22 | 45.42 | 45.71 | 4,795,522 | -0.19(-0.41%) |
Oct 26, 2012 | 45.82 | 45.89 | 45.89 | 45.89 | 4,323,666 | +0.04(+0.10%) |
Oct 25, 2012 | 46.47 | 46.48 | 45.59 | 45.85 | 4,055,442 | +0.31(+0.67%) |
Oct 24, 2012 | 45.88 | 46.10 | 45.41 | 45.54 | 4,717,201 | -0.40(-0.86%) |
Oct 23, 2012 | 45.89 | 46.04 | 45.51 | 45.94 | 4,533,247 | -0.70(-1.50%) |
Oct 19, 2012 | 45.38 | 47.38 | 45.38 | 46.64 | 13,195,175 | +0.80(+1.74%) |
Oct 18, 2012 | 46.13 | 46.18 | 45.47 | 45.84 | 7,584,996 | -0.35(-0.76%) |
Oct 17, 2012 | 45.66 | 46.24 | 45.66 | 46.19 | 4,031,036 | +0.28(+0.60%) |
Oct 16, 2012 | 45.68 | 45.98 | 45.55 | 45.92 | 2,872,683 | +0.50(+1.10%) |
Oct 15, 2012 | 45.06 | 45.47 | 44.91 | 45.42 | 2,995,476 | +0.49(+1.08%) |
Oct 12, 2012 | 45.22 | 45.57 | 44.82 | 44.93 | 3,371,412 | -0.07(-0.15%) |
Oct 11, 2012 | 45.31 | 45.51 | 45.00 | 45.00 | 3,664,932 | +0.04(+0.08%) |
Oct 10, 2012 | 45.22 | 45.36 | 44.91 | 44.96 | 4,515,708 | -0.33(-0.73%) |
Oct 09, 2012 | 45.76 | 45.80 | 45.16 | 45.29 | 4,172,734 | -0.45(-0.98%) |
Oct 08, 2012 | 45.56 | 45.84 | 45.26 | 45.74 | 3,647,720 | -0.11(-0.24%) |
Oct 05, 2012 | 46.05 | 46.22 | 45.69 | 45.85 | 4,748,912 | +0.12(+0.26%) |
Oct 04, 2012 | 45.84 | 46.03 | 45.64 | 45.73 | 3,810,862 | +0.23(+0.51%) |
Oct 03, 2012 | 45.88 | 46.07 | 45.45 | 45.50 | 6,314,798 | -0.37(-0.80%) |
Oct 02, 2012 | 45.69 | 45.95 | 45.45 | 45.87 | 5,839,966 | +0.49(+1.07%) |
Oct 01, 2012 | 45.06 | 45.75 | 44.86 | 45.38 | 6,092,190 | +0.78(+1.76%) |
Sep 28, 2012 | 44.66 | 44.89 | 44.28 | 44.60 | 4,088,554 | -0.37(-0.81%) |
Sep 27, 2012 | 44.71 | 45.15 | 44.55 | 44.96 | 4,022,371 | +0.60(+1.35%) |
Sep 26, 2012 | 44.34 | 44.53 | 43.77 | 44.36 | 5,146,703 | +0.10(+0.22%) |
Sep 25, 2012 | 44.96 | 45.16 | 44.25 | 44.27 | 3,906,077 | -0.61(-1.36%) |
Sep 24, 2012 | 44.89 | 45.03 | 44.48 | 44.88 | 3,063,800 | -0.29(-0.64%) |
Sep 21, 2012 | 45.49 | 45.65 | 45.16 | 45.17 | 6,987,196 | -0.02(-0.05%) |
Sep 20, 2012 | 45.34 | 45.49 | 44.97 | 45.19 | 4,583,751 | -0.54(-1.19%) |
Sep 19, 2012 | 45.75 | 45.92 | 45.48 | 45.74 | 4,158,934 | -0.08(-0.18%) |
Sep 18, 2012 | 46.00 | 46.13 | 45.48 | 45.82 | 4,376,011 | -0.25(-0.53%) |
Sep 17, 2012 | 45.36 | 46.10 | 45.32 | 46.07 | 4,887,625 | +0.52(+1.15%) |
Sep 14, 2012 | 45.59 | 46.24 | 45.31 | 45.54 | 5,990,906 | -0.07(-0.16%) |
Sep 13, 2012 | 44.67 | 45.72 | 44.36 | 45.62 | 5,163,835 | +0.76(+1.70%) |
Sep 12, 2012 | 44.70 | 44.99 | 44.51 | 44.86 | 3,455,492 | +0.23(+0.52%) |
Sep 11, 2012 | 44.57 | 44.91 | 44.39 | 44.63 | 4,122,444 | +0.17(+0.39%) |
Sep 10, 2012 | 44.61 | 44.67 | 44.39 | 44.45 | 4,077,401 | -0.25(-0.57%) |
Sep 07, 2012 | 44.21 | 44.72 | 44.16 | 44.71 | 3,942,033 | +0.66(+1.49%) |
Sep 06, 2012 | 43.19 | 44.23 | 43.19 | 44.05 | 4,701,674 | +1.23(+2.88%) |
Sep 05, 2012 | 42.92 | 43.14 | 42.72 | 42.82 | 3,057,521 | -0.11(-0.26%) |
Sep 04, 2012 | 43.65 | 43.66 | 42.66 | 42.93 | 3,782,670 | -0.69(-1.59%) |
Aug 31, 2012 | 43.72 | 43.91 | 43.41 | 43.63 | 3,673,752 | +0.25(+0.58%) |
Aug 30, 2012 | 43.48 | 43.66 | 43.26 | 43.37 | 2,922,929 | -0.46(-1.06%) |
Aug 29, 2012 | 43.86 | 43.86 | 43.47 | 43.83 | 2,678,994 | +0.25(+0.58%) |
Aug 27, 2012 | 43.66 | 43.86 | 43.35 | 43.58 | 2,405,565 | +0.02(+0.05%) |
Aug 24, 2012 | 43.44 | 43.69 | 43.04 | 43.56 | 4,141,405 | -0.09(-0.21%) |
Aug 23, 2012 | 43.78 | 43.91 | 43.51 | 43.65 | 2,382,333 | -0.30(-0.68%) |
Aug 22, 2012 | 44.10 | 44.16 | 43.74 | 43.95 | 2,921,074 | -0.17(-0.39%) |
Aug 21, 2012 | 44.56 | 44.77 | 43.98 | 44.12 | 3,297,716 | -0.29(-0.66%) |
Aug 20, 2012 | 44.30 | 44.51 | 44.22 | 44.41 | 2,993,118 | +0.00(+0.00%) |
Aug 17, 2012 | 44.01 | 44.45 | 43.74 | 44.41 | 4,559,401 | +0.55(+1.26%) |
Aug 16, 2012 | 43.37 | 44.04 | 43.33 | 43.86 | 3,560,393 | +0.49(+1.14%) |
Aug 15, 2012 | 43.31 | 43.48 | 43.16 | 43.36 | 2,298,794 | +0.03(+0.07%) |
Aug 14, 2012 | 43.66 | 43.73 | 43.14 | 43.33 | 2,595,078 | -0.21(-0.48%) |
Aug 13, 2012 | 43.53 | 43.76 | 43.26 | 43.54 | 2,346,606 | -0.22(-0.51%) |
Aug 10, 2012 | 43.53 | 43.78 | 43.34 | 43.76 | 2,460,223 | +0.03(+0.07%) |
Aug 09, 2012 | 43.63 | 43.91 | 43.48 | 43.73 | 2,553,924 | +0.03(+0.07%) |
Aug 08, 2012 | 43.22 | 43.84 | 43.14 | 43.70 | 3,707,270 | +0.27(+0.61%) |
Aug 07, 2012 | 43.76 | 44.09 | 43.39 | 43.44 | 5,276,440 | -0.05(-0.12%) |
Aug 06, 2012 | 43.97 | 44.13 | 43.49 | 43.49 | 2,772,371 | -0.20(-0.46%) |
Aug 03, 2012 | 43.35 | 43.86 | 43.31 | 43.69 | 3,730,656 | +1.18(+2.77%) |
Aug 02, 2012 | 42.72 | 42.76 | 42.05 | 42.51 | 4,300,087 | -0.50(-1.17%) |