Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.86 | 43.86 | 41.80 | 41.97 | 7,144,125 | -1.45(-3.34%) |
Oct 26, 2012 | 43.27 | 43.42 | 43.42 | 43.42 | 3,257,000 | +0.00(+0.00%) |
Oct 25, 2012 | 43.21 | 43.56 | 42.95 | 43.42 | 2,995,333 | +0.71(+1.66%) |
Oct 24, 2012 | 43.17 | 43.50 | 42.38 | 42.71 | 3,783,104 | -0.34(-0.79%) |
Oct 23, 2012 | 43.28 | 43.63 | 42.60 | 43.05 | 5,445,073 | -1.70(-3.80%) |
Oct 19, 2012 | 45.08 | 46.90 | 44.27 | 44.75 | 11,212,589 | -2.34(-4.98%) |
Oct 18, 2012 | 46.76 | 47.62 | 46.39 | 47.09 | 5,430,989 | +0.38(+0.80%) |
Oct 17, 2012 | 45.30 | 46.76 | 44.69 | 46.72 | 6,209,941 | +1.14(+2.50%) |
Oct 16, 2012 | 45.12 | 45.92 | 45.04 | 45.58 | 4,267,245 | +0.63(+1.40%) |
Oct 15, 2012 | 44.66 | 45.00 | 44.29 | 44.95 | 2,932,862 | +0.18(+0.40%) |
Oct 12, 2012 | 44.59 | 45.10 | 44.20 | 44.77 | 3,422,206 | +0.12(+0.27%) |
Oct 11, 2012 | 44.70 | 45.23 | 44.16 | 44.65 | 4,258,740 | +0.49(+1.11%) |
Oct 10, 2012 | 44.61 | 44.76 | 44.04 | 44.16 | 3,377,751 | -0.71(-1.58%) |
Oct 09, 2012 | 44.14 | 45.15 | 44.12 | 44.87 | 5,038,009 | +0.82(+1.86%) |
Oct 08, 2012 | 43.37 | 44.10 | 43.20 | 44.05 | 2,637,447 | +0.56(+1.29%) |
Oct 05, 2012 | 44.17 | 44.20 | 43.35 | 43.49 | 3,531,122 | -0.49(-1.11%) |
Oct 04, 2012 | 43.52 | 44.05 | 43.34 | 43.98 | 5,607,120 | +0.50(+1.15%) |
Oct 03, 2012 | 44.72 | 44.72 | 43.32 | 43.48 | 6,371,095 | -1.61(-3.57%) |
Oct 02, 2012 | 44.91 | 45.23 | 44.31 | 45.09 | 3,773,454 | +0.04(+0.09%) |
Oct 01, 2012 | 45.57 | 45.75 | 44.92 | 45.05 | 4,079,794 | -0.18(-0.40%) |
Sep 28, 2012 | 45.53 | 45.67 | 44.66 | 45.23 | 5,130,397 | -0.59(-1.29%) |
Sep 27, 2012 | 45.75 | 45.94 | 45.20 | 45.82 | 3,910,966 | +0.45(+0.99%) |
Sep 26, 2012 | 46.04 | 46.14 | 45.20 | 45.37 | 5,267,704 | -0.95(-2.05%) |
Sep 25, 2012 | 46.99 | 47.00 | 46.15 | 46.32 | 6,179,446 | -0.57(-1.22%) |
Sep 24, 2012 | 46.79 | 47.45 | 46.60 | 46.89 | 3,619,940 | -0.02(-0.04%) |
Sep 21, 2012 | 47.72 | 47.87 | 46.66 | 46.91 | 6,192,381 | -0.55(-1.16%) |
Sep 20, 2012 | 47.64 | 47.76 | 47.09 | 47.46 | 5,317,373 | -0.65(-1.35%) |
Sep 19, 2012 | 48.88 | 48.88 | 47.89 | 48.11 | 3,732,859 | -0.79(-1.62%) |
Sep 18, 2012 | 49.84 | 49.84 | 48.34 | 48.90 | 4,952,606 | -1.20(-2.40%) |
Sep 17, 2012 | 49.97 | 50.59 | 49.81 | 50.10 | 3,814,324 | +0.06(+0.12%) |
Sep 14, 2012 | 49.39 | 50.97 | 49.12 | 50.04 | 5,295,829 | +1.08(+2.21%) |
Sep 13, 2012 | 48.01 | 49.10 | 47.65 | 48.96 | 3,440,422 | +0.94(+1.96%) |
Sep 12, 2012 | 47.49 | 48.16 | 47.36 | 48.02 | 3,168,568 | +0.74(+1.57%) |
Sep 11, 2012 | 46.83 | 47.50 | 46.69 | 47.28 | 2,335,672 | +0.63(+1.35%) |
Sep 10, 2012 | 46.69 | 47.00 | 46.45 | 46.65 | 2,881,274 | -0.09(-0.19%) |
Sep 07, 2012 | 45.40 | 47.00 | 45.37 | 46.74 | 4,083,285 | +1.45(+3.20%) |
Sep 06, 2012 | 44.93 | 45.93 | 44.87 | 45.29 | 3,059,183 | +0.83(+1.87%) |
Sep 05, 2012 | 44.32 | 44.78 | 44.08 | 44.46 | 3,841,292 | -0.20(-0.45%) |
Sep 04, 2012 | 45.34 | 45.44 | 43.95 | 44.66 | 4,452,193 | -0.94(-2.06%) |
Aug 31, 2012 | 45.49 | 45.94 | 45.08 | 45.60 | 3,326,592 | +0.60(+1.33%) |
Aug 30, 2012 | 45.60 | 45.60 | 44.17 | 45.00 | 6,137,895 | -0.81(-1.77%) |
Aug 29, 2012 | 46.95 | 46.98 | 45.60 | 45.81 | 3,653,522 | -1.38(-2.92%) |
Aug 27, 2012 | 47.50 | 47.82 | 47.12 | 47.19 | 1,404,169 | -0.32(-0.67%) |
Aug 24, 2012 | 47.28 | 47.67 | 46.88 | 47.51 | 2,486,754 | +0.16(+0.34%) |
Aug 23, 2012 | 47.59 | 48.11 | 47.26 | 47.35 | 3,150,082 | -0.35(-0.73%) |
Aug 22, 2012 | 47.35 | 47.78 | 47.16 | 47.70 | 3,027,540 | +0.15(+0.32%) |
Aug 21, 2012 | 47.94 | 48.22 | 47.33 | 47.55 | 2,604,777 | -0.26(-0.54%) |
Aug 20, 2012 | 47.17 | 47.95 | 46.99 | 47.81 | 3,165,149 | +0.49(+1.04%) |
Aug 17, 2012 | 47.48 | 47.78 | 47.22 | 47.32 | 2,173,159 | +0.00(+0.00%) |
Aug 16, 2012 | 47.16 | 47.50 | 46.97 | 47.32 | 2,595,064 | +0.12(+0.25%) |
Aug 15, 2012 | 47.17 | 47.46 | 46.90 | 47.20 | 2,398,716 | -0.11(-0.23%) |
Aug 14, 2012 | 48.02 | 48.31 | 47.17 | 47.31 | 3,137,301 | -0.68(-1.42%) |
Aug 13, 2012 | 48.39 | 48.73 | 47.64 | 47.99 | 2,537,763 | -0.70(-1.44%) |
Aug 10, 2012 | 48.07 | 48.74 | 47.85 | 48.69 | 2,865,084 | +0.26(+0.54%) |
Aug 09, 2012 | 47.70 | 49.07 | 47.36 | 48.43 | 4,576,755 | +0.91(+1.91%) |
Aug 08, 2012 | 47.73 | 48.12 | 47.07 | 47.52 | 3,959,006 | -0.69(-1.43%) |
Aug 07, 2012 | 47.44 | 48.75 | 47.30 | 48.21 | 4,645,506 | +1.04(+2.20%) |
Aug 06, 2012 | 47.11 | 47.73 | 47.06 | 47.17 | 2,144,431 | +0.19(+0.40%) |
Aug 03, 2012 | 47.04 | 47.49 | 46.78 | 46.98 | 2,806,981 | +0.84(+1.82%) |
Aug 02, 2012 | 46.13 | 46.78 | 45.52 | 46.14 | 4,023,209 | -0.85(-1.81%) |