Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.33 | 47.41 | 46.83 | 47.34 | 6,747,299 | +0.19(+0.39%) |
Oct 26, 2012 | 46.92 | 47.15 | 47.15 | 47.15 | 6,592,872 | +0.26(+0.56%) |
Oct 25, 2012 | 46.98 | 47.08 | 46.47 | 46.89 | 4,313,597 | +0.18(+0.38%) |
Oct 24, 2012 | 47.03 | 47.32 | 46.58 | 46.71 | 6,771,143 | -0.13(-0.27%) |
Oct 23, 2012 | 47.52 | 47.59 | 46.82 | 46.84 | 10,340,695 | -1.25(-2.60%) |
Oct 19, 2012 | 48.76 | 48.80 | 47.79 | 48.09 | 9,609,381 | -0.63(-1.30%) |
Oct 18, 2012 | 49.76 | 49.87 | 48.53 | 48.72 | 11,440,664 | -1.49(-2.96%) |
Oct 17, 2012 | 49.82 | 50.24 | 49.61 | 50.21 | 6,450,459 | +0.63(+1.26%) |
Oct 16, 2012 | 48.96 | 49.66 | 48.96 | 49.59 | 5,348,737 | +0.88(+1.81%) |
Oct 15, 2012 | 48.87 | 49.04 | 48.48 | 48.71 | 6,812,959 | -0.25(-0.52%) |
Oct 12, 2012 | 49.34 | 49.48 | 48.60 | 48.96 | 5,204,247 | -0.49(-0.99%) |
Oct 11, 2012 | 49.31 | 49.56 | 49.18 | 49.45 | 4,598,956 | +0.42(+0.86%) |
Oct 10, 2012 | 49.40 | 49.64 | 48.85 | 49.03 | 4,653,898 | -0.23(-0.46%) |
Oct 09, 2012 | 49.80 | 49.90 | 49.15 | 49.26 | 5,077,884 | -0.49(-0.99%) |
Oct 08, 2012 | 49.47 | 49.81 | 49.34 | 49.75 | 3,820,665 | +0.22(+0.44%) |
Oct 05, 2012 | 49.61 | 49.67 | 49.20 | 49.53 | 5,629,881 | +0.16(+0.33%) |
Oct 04, 2012 | 48.88 | 49.62 | 48.74 | 49.37 | 4,506,295 | +0.82(+1.69%) |
Oct 03, 2012 | 48.34 | 48.68 | 48.08 | 48.55 | 5,367,622 | +0.36(+0.74%) |
Oct 02, 2012 | 48.87 | 49.08 | 48.01 | 48.19 | 5,228,514 | -0.46(-0.95%) |
Oct 01, 2012 | 48.19 | 49.21 | 48.19 | 48.66 | 5,776,792 | +0.73(+1.53%) |
Sep 28, 2012 | 47.58 | 48.22 | 47.32 | 47.92 | 6,459,724 | +0.24(+0.51%) |
Sep 27, 2012 | 47.75 | 47.89 | 47.24 | 47.68 | 7,264,501 | +0.36(+0.77%) |
Sep 26, 2012 | 48.16 | 48.23 | 47.25 | 47.31 | 6,167,798 | -0.83(-1.73%) |
Sep 25, 2012 | 48.71 | 49.11 | 48.12 | 48.15 | 5,790,607 | -0.46(-0.94%) |
Sep 24, 2012 | 48.51 | 48.75 | 48.39 | 48.60 | 6,407,654 | -0.16(-0.33%) |
Sep 21, 2012 | 49.26 | 49.37 | 48.76 | 48.76 | 8,293,162 | -0.40(-0.82%) |
Sep 20, 2012 | 49.22 | 49.58 | 48.92 | 49.17 | 7,017,809 | -0.28(-0.56%) |
Sep 19, 2012 | 49.41 | 49.76 | 49.32 | 49.45 | 4,074,221 | +0.00(+0.00%) |
Sep 18, 2012 | 49.67 | 49.72 | 49.36 | 49.45 | 5,951,416 | -0.43(-0.86%) |
Sep 17, 2012 | 49.94 | 50.04 | 49.74 | 49.88 | 4,955,961 | -0.08(-0.15%) |
Sep 14, 2012 | 49.93 | 49.98 | 49.60 | 49.95 | 7,837,596 | +0.19(+0.37%) |
Sep 13, 2012 | 48.37 | 49.97 | 48.25 | 49.77 | 9,287,517 | +1.50(+3.11%) |
Sep 12, 2012 | 48.19 | 48.69 | 48.06 | 48.27 | 5,209,659 | +0.03(+0.07%) |
Sep 11, 2012 | 48.28 | 48.44 | 47.87 | 48.23 | 5,714,299 | -0.24(-0.50%) |
Sep 10, 2012 | 48.79 | 48.91 | 48.44 | 48.48 | 4,207,460 | -0.18(-0.36%) |
Sep 07, 2012 | 48.34 | 48.76 | 48.10 | 48.66 | 4,620,820 | +0.27(+0.56%) |
Sep 06, 2012 | 48.48 | 48.88 | 48.23 | 48.39 | 8,786,860 | +0.19(+0.38%) |
Sep 05, 2012 | 49.23 | 49.38 | 48.05 | 48.20 | 8,148,099 | -1.20(-2.42%) |
Sep 04, 2012 | 49.14 | 49.60 | 48.85 | 49.40 | 5,303,846 | +0.26(+0.53%) |
Aug 31, 2012 | 48.50 | 49.25 | 48.08 | 49.14 | 5,619,322 | +0.95(+1.98%) |
Aug 30, 2012 | 48.22 | 48.43 | 47.72 | 48.18 | 4,013,780 | -0.21(-0.44%) |
Aug 29, 2012 | 48.54 | 48.68 | 48.19 | 48.39 | 3,752,765 | +0.00(+0.00%) |
Aug 27, 2012 | 48.55 | 48.76 | 48.21 | 48.39 | 4,427,935 | -0.06(-0.12%) |
Aug 24, 2012 | 47.55 | 48.55 | 47.45 | 48.45 | 5,012,827 | +0.90(+1.90%) |
Aug 23, 2012 | 47.70 | 47.87 | 47.50 | 47.55 | 4,381,858 | -0.34(-0.70%) |
Aug 22, 2012 | 47.65 | 48.10 | 47.52 | 47.89 | 5,194,716 | +0.19(+0.39%) |
Aug 21, 2012 | 48.04 | 48.17 | 47.58 | 47.70 | 6,365,766 | -0.25(-0.53%) |
Aug 20, 2012 | 48.35 | 48.35 | 47.73 | 47.96 | 5,972,817 | -0.58(-1.20%) |
Aug 17, 2012 | 48.47 | 48.60 | 48.11 | 48.54 | 4,449,375 | +0.19(+0.38%) |
Aug 16, 2012 | 47.82 | 48.49 | 47.75 | 48.35 | 6,087,912 | +0.60(+1.25%) |
Aug 15, 2012 | 47.26 | 47.96 | 47.15 | 47.75 | 3,866,183 | +0.49(+1.03%) |
Aug 14, 2012 | 47.51 | 47.85 | 47.15 | 47.26 | 3,406,458 | -0.04(-0.09%) |
Aug 13, 2012 | 47.00 | 47.40 | 46.67 | 47.31 | 4,488,315 | +0.24(+0.50%) |
Aug 10, 2012 | 47.38 | 47.45 | 46.69 | 47.07 | 8,041,930 | -0.52(-1.10%) |
Aug 09, 2012 | 48.50 | 48.60 | 47.44 | 47.59 | 7,826,092 | -1.21(-2.49%) |
Aug 08, 2012 | 48.49 | 49.20 | 48.34 | 48.81 | 5,377,158 | +0.23(+0.47%) |
Aug 07, 2012 | 48.36 | 49.00 | 48.35 | 48.58 | 4,859,854 | +0.46(+0.95%) |
Aug 06, 2012 | 48.72 | 48.87 | 48.11 | 48.12 | 5,047,511 | -0.43(-0.89%) |
Aug 03, 2012 | 48.21 | 48.71 | 48.04 | 48.55 | 5,497,964 | +0.94(+1.98%) |
Aug 02, 2012 | 47.52 | 47.80 | 47.10 | 47.61 | 5,790,239 | -0.26(-0.55%) |