Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.19 | 44.55 | 43.99 | 44.44 | 2,416,282 | +0.49(+1.11%) |
Oct 26, 2012 | 43.99 | 43.95 | 43.95 | 43.95 | 6,276,800 | +0.04(+0.09%) |
Oct 25, 2012 | 44.10 | 44.29 | 43.69 | 43.91 | 6,292,562 | +0.09(+0.21%) |
Oct 24, 2012 | 44.52 | 44.69 | 43.68 | 43.82 | 3,822,554 | -0.80(-1.79%) |
Oct 23, 2012 | 44.70 | 44.84 | 44.37 | 44.62 | 1,893,207 | -0.36(-0.80%) |
Oct 19, 2012 | 45.11 | 45.34 | 44.77 | 44.98 | 2,096,703 | -0.29(-0.64%) |
Oct 18, 2012 | 45.02 | 45.41 | 44.90 | 45.27 | 2,151,168 | +0.25(+0.56%) |
Oct 17, 2012 | 44.66 | 45.20 | 44.57 | 45.02 | 2,420,454 | +0.46(+1.03%) |
Oct 16, 2012 | 44.62 | 44.79 | 44.36 | 44.56 | 1,345,424 | +0.05(+0.11%) |
Oct 15, 2012 | 44.15 | 44.58 | 44.00 | 44.51 | 1,574,766 | +0.39(+0.88%) |
Oct 12, 2012 | 44.36 | 44.50 | 44.02 | 44.12 | 1,344,232 | -0.12(-0.27%) |
Oct 11, 2012 | 44.31 | 44.59 | 44.05 | 44.24 | 1,722,839 | +0.16(+0.36%) |
Oct 10, 2012 | 44.41 | 44.44 | 44.05 | 44.08 | 1,824,426 | -0.35(-0.79%) |
Oct 09, 2012 | 44.32 | 44.60 | 44.30 | 44.43 | 1,320,403 | +0.07(+0.16%) |
Oct 08, 2012 | 44.19 | 44.43 | 44.04 | 44.36 | 1,250,538 | +0.14(+0.32%) |
Oct 05, 2012 | 44.59 | 44.60 | 44.16 | 44.22 | 1,873,928 | -0.24(-0.54%) |
Oct 04, 2012 | 44.49 | 44.78 | 44.40 | 44.46 | 1,600,024 | +0.02(+0.05%) |
Oct 03, 2012 | 44.18 | 44.50 | 44.05 | 44.44 | 1,671,288 | +0.27(+0.61%) |
Oct 02, 2012 | 43.97 | 44.17 | 43.80 | 44.17 | 1,701,269 | +0.26(+0.59%) |
Oct 01, 2012 | 44.07 | 44.30 | 43.82 | 43.91 | 1,540,270 | -0.03(-0.07%) |
Sep 28, 2012 | 43.80 | 44.03 | 43.57 | 43.94 | 2,554,123 | +0.12(+0.27%) |
Sep 27, 2012 | 44.43 | 44.44 | 43.74 | 43.82 | 2,641,582 | -0.54(-1.22%) |
Sep 26, 2012 | 44.45 | 44.81 | 44.27 | 44.36 | 1,783,177 | +0.00(+0.00%) |
Sep 25, 2012 | 44.48 | 44.84 | 44.34 | 44.36 | 1,999,179 | -0.09(-0.20%) |
Sep 24, 2012 | 44.12 | 44.56 | 44.03 | 44.45 | 1,994,215 | +0.44(+1.00%) |
Sep 21, 2012 | 44.07 | 44.10 | 43.78 | 44.01 | 3,004,959 | +0.04(+0.09%) |
Sep 20, 2012 | 43.72 | 44.13 | 43.69 | 43.97 | 1,932,793 | +0.14(+0.32%) |
Sep 19, 2012 | 43.55 | 43.91 | 43.39 | 43.83 | 2,028,452 | +0.31(+0.71%) |
Sep 18, 2012 | 43.49 | 43.57 | 43.21 | 43.52 | 2,243,675 | -0.05(-0.11%) |
Sep 17, 2012 | 43.70 | 43.84 | 43.45 | 43.57 | 1,868,654 | -0.09(-0.21%) |
Sep 14, 2012 | 43.87 | 43.91 | 43.49 | 43.66 | 3,516,069 | -0.30(-0.68%) |
Sep 13, 2012 | 43.32 | 43.96 | 43.32 | 43.96 | 2,205,061 | +0.46(+1.06%) |
Sep 12, 2012 | 43.47 | 43.55 | 43.25 | 43.50 | 2,308,499 | +0.07(+0.16%) |
Sep 11, 2012 | 43.52 | 43.55 | 43.38 | 43.43 | 1,462,082 | +0.04(+0.09%) |
Sep 10, 2012 | 43.69 | 43.69 | 43.38 | 43.39 | 1,560,423 | -0.07(-0.16%) |
Sep 07, 2012 | 43.55 | 43.67 | 43.37 | 43.46 | 1,954,854 | -0.06(-0.14%) |
Sep 06, 2012 | 43.15 | 43.58 | 43.03 | 43.52 | 2,058,277 | +0.57(+1.33%) |
Sep 05, 2012 | 43.35 | 43.35 | 42.92 | 42.95 | 1,588,378 | -0.19(-0.44%) |
Sep 04, 2012 | 43.00 | 43.25 | 42.83 | 43.14 | 2,068,734 | +0.15(+0.35%) |
Aug 31, 2012 | 43.05 | 43.07 | 42.80 | 42.99 | 2,691,200 | +0.19(+0.44%) |
Aug 30, 2012 | 42.86 | 42.88 | 42.68 | 42.80 | 1,693,111 | -0.18(-0.42%) |
Aug 29, 2012 | 42.92 | 43.08 | 42.68 | 42.98 | 2,025,151 | +0.17(+0.40%) |
Aug 27, 2012 | 42.78 | 42.94 | 42.56 | 42.81 | 2,271,472 | +0.01(+0.02%) |
Aug 24, 2012 | 42.50 | 42.84 | 42.39 | 42.80 | 2,111,065 | +0.20(+0.47%) |
Aug 23, 2012 | 42.63 | 42.68 | 42.42 | 42.60 | 2,708,958 | -0.01(-0.02%) |
Aug 22, 2012 | 42.70 | 42.88 | 42.54 | 42.61 | 1,548,630 | -0.04(-0.09%) |
Aug 21, 2012 | 43.10 | 43.18 | 42.65 | 42.65 | 2,210,622 | -0.46(-1.07%) |
Aug 20, 2012 | 43.00 | 43.18 | 42.69 | 43.11 | 1,986,474 | +0.04(+0.09%) |
Aug 17, 2012 | 43.28 | 43.42 | 42.91 | 43.07 | 2,082,314 | -0.18(-0.42%) |
Aug 16, 2012 | 43.21 | 43.50 | 43.12 | 43.25 | 2,638,663 | +0.09(+0.21%) |
Aug 15, 2012 | 43.32 | 43.36 | 43.10 | 43.16 | 2,307,209 | -0.21(-0.48%) |
Aug 14, 2012 | 43.49 | 43.55 | 43.12 | 43.37 | 4,242,215 | -0.09(-0.21%) |
Aug 13, 2012 | 43.42 | 43.55 | 43.31 | 43.46 | 3,063,263 | -0.09(-0.21%) |
Aug 10, 2012 | 43.31 | 43.59 | 43.02 | 43.55 | 4,505,686 | +0.18(+0.42%) |
Aug 09, 2012 | 42.61 | 43.96 | 42.61 | 43.37 | 6,701,888 | +1.02(+2.41%) |
Aug 08, 2012 | 41.88 | 42.45 | 41.53 | 42.35 | 5,003,363 | +0.25(+0.59%) |
Aug 07, 2012 | 42.53 | 42.57 | 42.09 | 42.10 | 5,469,074 | -0.29(-0.68%) |
Aug 06, 2012 | 42.46 | 42.66 | 42.34 | 42.39 | 1,755,005 | +0.05(+0.12%) |
Aug 03, 2012 | 42.17 | 42.42 | 42.02 | 42.34 | 2,102,932 | +0.52(+1.24%) |
Aug 02, 2012 | 42.05 | 42.06 | 41.52 | 41.82 | 3,140,170 | -0.36(-0.85%) |