Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.21 | 40.00 | 39.20 | 39.87 | 3,445,140 | +0.02(+0.05%) |
Oct 26, 2012 | 40.02 | 39.85 | 39.85 | 39.85 | 3,034,400 | -0.20(-0.50%) |
Oct 25, 2012 | 40.75 | 40.97 | 39.78 | 40.05 | 4,809,559 | -0.21(-0.52%) |
Oct 24, 2012 | 40.30 | 40.70 | 39.29 | 40.26 | 6,720,138 | +1.07(+2.73%) |
Oct 23, 2012 | 38.47 | 39.62 | 38.45 | 39.19 | 4,716,776 | +0.04(+0.10%) |
Oct 19, 2012 | 39.20 | 39.69 | 38.77 | 39.15 | 5,545,798 | -0.20(-0.52%) |
Oct 18, 2012 | 40.35 | 40.47 | 39.23 | 39.35 | 5,659,045 | -1.02(-2.51%) |
Oct 17, 2012 | 40.47 | 40.89 | 39.69 | 40.37 | 6,973,344 | -0.15(-0.37%) |
Oct 16, 2012 | 40.52 | 41.34 | 40.41 | 40.52 | 5,025,792 | +0.00(+0.00%) |
Oct 15, 2012 | 41.20 | 41.99 | 40.22 | 40.52 | 7,125,961 | -0.59(-1.43%) |
Oct 12, 2012 | 42.17 | 42.20 | 40.84 | 41.11 | 11,198,630 | -2.17(-5.01%) |
Oct 11, 2012 | 47.46 | 47.46 | 42.51 | 43.28 | 16,248,226 | -3.63(-7.74%) |
Oct 10, 2012 | 46.94 | 47.55 | 46.13 | 46.91 | 4,412,973 | +1.12(+2.45%) |
Oct 09, 2012 | 47.08 | 47.25 | 45.76 | 45.79 | 2,849,346 | -1.48(-3.13%) |
Oct 08, 2012 | 47.96 | 47.96 | 47.22 | 47.27 | 1,697,434 | -0.80(-1.66%) |
Oct 05, 2012 | 47.84 | 48.52 | 47.53 | 48.07 | 2,391,847 | +1.22(+2.60%) |
Oct 04, 2012 | 47.20 | 47.51 | 46.84 | 46.85 | 2,664,800 | -0.17(-0.36%) |
Oct 03, 2012 | 47.83 | 47.95 | 46.99 | 47.02 | 3,184,471 | -0.61(-1.28%) |
Oct 02, 2012 | 48.56 | 48.66 | 47.30 | 47.63 | 1,933,783 | -0.67(-1.39%) |
Oct 01, 2012 | 48.31 | 48.68 | 48.08 | 48.30 | 1,532,546 | +0.01(+0.02%) |
Sep 28, 2012 | 48.23 | 48.43 | 47.82 | 48.29 | 2,175,354 | -0.28(-0.58%) |
Sep 27, 2012 | 48.37 | 48.98 | 48.00 | 48.57 | 1,664,863 | +0.19(+0.39%) |
Sep 26, 2012 | 48.85 | 49.14 | 48.31 | 48.38 | 1,833,785 | -0.34(-0.70%) |
Sep 25, 2012 | 49.04 | 49.26 | 48.65 | 48.72 | 2,219,772 | -0.31(-0.63%) |
Sep 24, 2012 | 48.45 | 49.25 | 48.34 | 49.03 | 1,867,353 | +0.48(+0.99%) |
Sep 21, 2012 | 49.51 | 49.51 | 48.50 | 48.55 | 3,602,980 | -0.86(-1.74%) |
Sep 20, 2012 | 47.00 | 49.57 | 46.97 | 49.41 | 5,166,944 | +2.35(+4.99%) |
Sep 19, 2012 | 46.80 | 47.18 | 46.78 | 47.06 | 1,723,303 | +0.24(+0.51%) |
Sep 18, 2012 | 46.50 | 47.02 | 46.50 | 46.82 | 2,579,065 | -0.11(-0.23%) |
Sep 17, 2012 | 47.20 | 47.30 | 46.73 | 46.93 | 1,517,488 | -0.27(-0.57%) |
Sep 14, 2012 | 46.87 | 47.60 | 46.72 | 47.20 | 2,940,358 | +0.35(+0.75%) |
Sep 13, 2012 | 45.97 | 47.19 | 45.90 | 46.85 | 3,185,592 | +0.78(+1.69%) |
Sep 12, 2012 | 46.54 | 46.56 | 45.43 | 46.07 | 4,607,443 | -0.35(-0.75%) |
Sep 11, 2012 | 47.30 | 47.47 | 46.24 | 46.42 | 3,305,528 | -0.99(-2.09%) |
Sep 10, 2012 | 47.57 | 47.69 | 47.28 | 47.41 | 2,122,738 | -0.30(-0.63%) |
Sep 07, 2012 | 48.07 | 48.11 | 47.56 | 47.71 | 1,787,986 | -0.29(-0.60%) |
Sep 06, 2012 | 47.44 | 48.41 | 47.44 | 48.00 | 2,888,842 | +0.67(+1.42%) |
Sep 05, 2012 | 48.40 | 48.98 | 47.29 | 47.33 | 3,607,723 | -0.86(-1.78%) |
Sep 04, 2012 | 48.05 | 48.35 | 47.73 | 48.19 | 1,482,218 | +0.02(+0.04%) |
Aug 31, 2012 | 48.25 | 48.47 | 47.91 | 48.17 | 2,138,181 | +0.08(+0.17%) |
Aug 30, 2012 | 48.23 | 48.45 | 48.05 | 48.09 | 1,314,374 | -0.37(-0.76%) |
Aug 29, 2012 | 48.52 | 48.83 | 48.42 | 48.46 | 1,559,648 | +0.08(+0.17%) |
Aug 27, 2012 | 49.37 | 49.41 | 48.28 | 48.38 | 2,674,732 | -0.91(-1.85%) |
Aug 24, 2012 | 48.47 | 49.46 | 48.33 | 49.29 | 1,976,604 | +0.79(+1.63%) |
Aug 23, 2012 | 48.68 | 48.73 | 48.25 | 48.50 | 1,989,037 | -0.45(-0.92%) |
Aug 22, 2012 | 48.12 | 49.28 | 48.12 | 48.95 | 2,740,606 | +0.65(+1.35%) |
Aug 21, 2012 | 48.58 | 48.67 | 48.11 | 48.30 | 2,332,749 | -0.37(-0.76%) |
Aug 20, 2012 | 48.86 | 48.98 | 48.26 | 48.67 | 3,374,443 | -0.23(-0.47%) |
Aug 17, 2012 | 49.20 | 49.38 | 48.61 | 48.90 | 2,437,485 | -0.21(-0.43%) |
Aug 16, 2012 | 47.73 | 49.79 | 38.40 | 49.11 | 6,924,647 | -0.89(-1.78%) |
Aug 15, 2012 | 50.55 | 50.73 | 49.94 | 50.00 | 2,668,196 | -0.62(-1.22%) |
Aug 14, 2012 | 50.52 | 50.77 | 50.22 | 50.62 | 2,394,302 | +0.47(+0.94%) |
Aug 13, 2012 | 50.36 | 50.69 | 49.67 | 50.15 | 3,331,179 | -0.57(-1.12%) |
Aug 10, 2012 | 51.82 | 52.06 | 50.56 | 50.72 | 2,003,297 | -0.94(-1.82%) |
Aug 09, 2012 | 52.86 | 52.96 | 51.56 | 51.66 | 1,817,007 | -1.29(-2.44%) |
Aug 08, 2012 | 51.75 | 53.00 | 51.64 | 52.95 | 2,215,834 | +0.98(+1.89%) |
Aug 07, 2012 | 51.29 | 52.01 | 50.91 | 51.97 | 1,494,099 | +0.98(+1.92%) |
Aug 06, 2012 | 51.10 | 51.40 | 50.93 | 50.99 | 1,007,328 | -0.13(-0.25%) |
Aug 03, 2012 | 51.42 | 51.53 | 50.78 | 51.12 | 1,256,783 | +0.48(+0.95%) |
Aug 02, 2012 | 49.82 | 51.00 | 49.66 | 50.64 | 1,726,007 | +0.62(+1.24%) |