Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.71 | 48.87 | 47.93 | 48.10 | 4,418,307 | -0.23(-0.47%) |
Oct 26, 2012 | 47.64 | 48.33 | 48.33 | 48.33 | 11,444,353 | +0.77(+1.62%) |
Oct 25, 2012 | 47.66 | 48.07 | 47.29 | 47.56 | 5,275,480 | +0.30(+0.64%) |
Oct 24, 2012 | 48.26 | 48.36 | 47.03 | 47.26 | 6,214,419 | -0.92(-1.91%) |
Oct 23, 2012 | 48.08 | 48.37 | 47.67 | 48.18 | 4,833,390 | -0.22(-0.44%) |
Oct 19, 2012 | 49.09 | 49.22 | 48.14 | 48.39 | 6,486,797 | -0.61(-1.25%) |
Oct 18, 2012 | 48.50 | 50.19 | 48.29 | 49.00 | 8,707,868 | +0.63(+1.30%) |
Oct 17, 2012 | 48.14 | 48.48 | 47.46 | 48.37 | 6,437,945 | +0.13(+0.27%) |
Oct 16, 2012 | 47.71 | 48.34 | 47.44 | 48.25 | 4,046,263 | +0.97(+2.04%) |
Oct 15, 2012 | 47.38 | 47.67 | 46.83 | 47.28 | 4,212,734 | -0.05(-0.10%) |
Oct 12, 2012 | 47.43 | 47.69 | 46.96 | 47.33 | 4,311,378 | +0.05(+0.11%) |
Oct 11, 2012 | 47.68 | 47.75 | 47.27 | 47.28 | 3,922,686 | -0.00(-0.01%) |
Oct 10, 2012 | 47.41 | 47.64 | 47.07 | 47.28 | 2,904,150 | -0.13(-0.27%) |
Oct 09, 2012 | 48.01 | 48.26 | 47.41 | 47.41 | 3,740,506 | -0.54(-1.13%) |
Oct 08, 2012 | 47.67 | 48.16 | 47.58 | 47.95 | 2,455,540 | +0.19(+0.39%) |
Oct 05, 2012 | 47.81 | 48.15 | 47.56 | 47.76 | 3,756,021 | +0.23(+0.49%) |
Oct 04, 2012 | 47.44 | 47.92 | 47.23 | 47.53 | 5,036,564 | +0.36(+0.77%) |
Oct 03, 2012 | 46.69 | 47.20 | 46.44 | 47.17 | 4,495,594 | +0.60(+1.29%) |
Oct 02, 2012 | 46.60 | 46.71 | 46.21 | 46.56 | 4,308,871 | +0.22(+0.48%) |
Oct 01, 2012 | 46.52 | 46.63 | 46.18 | 46.34 | 4,751,053 | -0.07(-0.14%) |
Sep 28, 2012 | 46.18 | 46.54 | 45.69 | 46.41 | 6,534,024 | +0.07(+0.16%) |
Sep 27, 2012 | 46.68 | 46.76 | 46.15 | 46.33 | 6,952,004 | -0.16(-0.34%) |
Sep 26, 2012 | 46.91 | 47.15 | 46.33 | 46.49 | 5,195,018 | -0.57(-1.21%) |
Sep 25, 2012 | 47.48 | 47.69 | 47.00 | 47.06 | 5,175,753 | -0.29(-0.60%) |
Sep 24, 2012 | 46.43 | 47.48 | 46.37 | 47.35 | 5,400,819 | +0.68(+1.46%) |
Sep 21, 2012 | 47.41 | 47.48 | 46.63 | 46.67 | 8,656,503 | -0.62(-1.31%) |
Sep 20, 2012 | 47.36 | 47.83 | 46.71 | 47.29 | 13,022,863 | -1.60(-3.28%) |
Sep 19, 2012 | 48.97 | 49.20 | 48.29 | 48.89 | 5,487,841 | -0.61(-1.24%) |
Sep 18, 2012 | 49.48 | 49.54 | 48.99 | 49.50 | 3,763,906 | -0.11(-0.23%) |
Sep 17, 2012 | 50.16 | 50.16 | 49.32 | 49.62 | 4,500,487 | -0.59(-1.18%) |
Sep 14, 2012 | 49.59 | 50.54 | 49.37 | 50.21 | 7,535,184 | +0.77(+1.55%) |
Sep 13, 2012 | 48.77 | 49.68 | 48.40 | 49.45 | 4,038,720 | +0.60(+1.22%) |
Sep 12, 2012 | 48.50 | 48.95 | 48.39 | 48.85 | 2,906,260 | +0.29(+0.60%) |
Sep 11, 2012 | 48.03 | 48.68 | 48.00 | 48.55 | 3,565,993 | +0.52(+1.08%) |
Sep 10, 2012 | 47.81 | 48.23 | 47.69 | 48.03 | 3,679,219 | +0.24(+0.50%) |
Sep 07, 2012 | 47.22 | 47.85 | 47.21 | 47.80 | 4,481,125 | +0.39(+0.83%) |
Sep 06, 2012 | 46.87 | 47.54 | 46.80 | 47.40 | 4,647,304 | +0.79(+1.69%) |
Sep 05, 2012 | 47.70 | 47.70 | 46.35 | 46.62 | 6,559,000 | -1.18(-2.48%) |
Sep 04, 2012 | 47.53 | 48.03 | 47.16 | 47.80 | 4,941,938 | +0.32(+0.68%) |
Aug 31, 2012 | 47.67 | 47.78 | 47.34 | 47.48 | 3,772,889 | +0.02(+0.03%) |
Aug 30, 2012 | 47.73 | 47.79 | 47.39 | 47.46 | 3,080,557 | -0.54(-1.12%) |
Aug 29, 2012 | 48.26 | 48.29 | 47.94 | 48.00 | 4,186,077 | -0.22(-0.46%) |
Aug 27, 2012 | 48.46 | 48.56 | 48.08 | 48.23 | 2,788,184 | -0.13(-0.27%) |
Aug 24, 2012 | 48.11 | 48.53 | 48.00 | 48.36 | 3,298,961 | +0.08(+0.16%) |
Aug 23, 2012 | 48.55 | 48.55 | 47.94 | 48.28 | 3,147,688 | -0.35(-0.72%) |
Aug 22, 2012 | 48.48 | 48.81 | 48.26 | 48.63 | 3,137,263 | -0.01(-0.02%) |
Aug 21, 2012 | 48.54 | 48.89 | 48.39 | 48.64 | 3,105,664 | +0.16(+0.32%) |
Aug 20, 2012 | 48.75 | 48.85 | 48.25 | 48.49 | 3,633,571 | -0.27(-0.55%) |
Aug 17, 2012 | 48.71 | 48.96 | 48.51 | 48.76 | 3,749,801 | +0.04(+0.07%) |
Aug 16, 2012 | 48.14 | 48.88 | 48.11 | 48.72 | 5,067,936 | +0.47(+0.98%) |
Aug 15, 2012 | 47.31 | 48.36 | 47.28 | 48.25 | 4,992,094 | +0.79(+1.67%) |
Aug 14, 2012 | 47.77 | 47.78 | 47.34 | 47.46 | 3,220,484 | -0.00(-0.01%) |
Aug 13, 2012 | 47.41 | 47.60 | 47.26 | 47.46 | 3,961,343 | -0.12(-0.26%) |
Aug 10, 2012 | 47.20 | 47.78 | 47.11 | 47.59 | 4,254,273 | +0.28(+0.59%) |
Aug 09, 2012 | 47.43 | 47.68 | 47.10 | 47.31 | 3,904,677 | -0.28(-0.58%) |
Aug 08, 2012 | 48.06 | 48.12 | 47.41 | 47.58 | 4,627,242 | -0.49(-1.01%) |
Aug 07, 2012 | 48.48 | 48.57 | 48.06 | 48.07 | 4,087,264 | -0.05(-0.11%) |
Aug 06, 2012 | 48.80 | 48.83 | 48.12 | 48.12 | 3,381,490 | -0.45(-0.92%) |
Aug 03, 2012 | 48.34 | 49.50 | 48.24 | 48.57 | 7,655,780 | +1.07(+2.25%) |
Aug 02, 2012 | 47.15 | 47.72 | 46.92 | 47.50 | 4,552,349 | +0.08(+0.17%) |