Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.79 | 48.88 | 47.99 | 48.30 | 2,186,605 | +0.10(+0.20%) |
Oct 26, 2012 | 47.21 | 48.20 | 48.20 | 48.20 | 2,359,962 | +1.33(+2.85%) |
Oct 25, 2012 | 46.90 | 47.23 | 46.69 | 46.87 | 1,653,173 | +0.24(+0.52%) |
Oct 24, 2012 | 46.91 | 47.02 | 46.48 | 46.62 | 1,283,828 | -0.17(-0.36%) |
Oct 23, 2012 | 46.70 | 46.91 | 46.35 | 46.79 | 1,150,448 | -0.25(-0.53%) |
Oct 19, 2012 | 47.75 | 47.79 | 46.95 | 47.04 | 1,658,561 | -0.95(-1.98%) |
Oct 18, 2012 | 48.36 | 48.59 | 47.89 | 47.99 | 1,290,646 | -0.45(-0.92%) |
Oct 17, 2012 | 48.15 | 48.52 | 48.02 | 48.44 | 1,039,498 | +0.56(+1.18%) |
Oct 16, 2012 | 48.14 | 48.17 | 47.79 | 47.88 | 1,588,302 | +0.14(+0.30%) |
Oct 15, 2012 | 47.67 | 47.89 | 47.46 | 47.73 | 1,069,108 | +0.12(+0.24%) |
Oct 12, 2012 | 48.43 | 48.52 | 47.52 | 47.62 | 2,147,173 | +0.03(+0.06%) |
Oct 11, 2012 | 47.46 | 47.83 | 47.33 | 47.59 | 1,245,949 | +0.23(+0.49%) |
Oct 10, 2012 | 47.82 | 47.82 | 47.28 | 47.36 | 990,015 | -0.41(-0.86%) |
Oct 09, 2012 | 48.25 | 48.40 | 47.75 | 47.77 | 756,381 | -0.47(-0.98%) |
Oct 08, 2012 | 48.43 | 48.50 | 48.16 | 48.24 | 1,025,024 | -0.21(-0.44%) |
Oct 05, 2012 | 48.30 | 48.60 | 48.26 | 48.46 | 1,420,450 | +0.38(+0.78%) |
Oct 04, 2012 | 47.89 | 48.22 | 47.82 | 48.08 | 1,453,721 | +0.38(+0.79%) |
Oct 03, 2012 | 47.60 | 47.79 | 47.39 | 47.71 | 1,326,757 | +0.14(+0.30%) |
Oct 02, 2012 | 47.74 | 47.87 | 47.42 | 47.56 | 1,878,107 | -0.14(-0.30%) |
Oct 01, 2012 | 47.12 | 47.80 | 47.11 | 47.71 | 1,855,259 | +0.90(+1.91%) |
Sep 28, 2012 | 46.78 | 46.96 | 46.41 | 46.81 | 1,179,895 | -0.17(-0.36%) |
Sep 27, 2012 | 46.58 | 47.05 | 46.44 | 46.98 | 1,318,001 | +0.65(+1.41%) |
Sep 26, 2012 | 46.45 | 46.77 | 46.32 | 46.33 | 809,688 | -0.13(-0.27%) |
Sep 25, 2012 | 47.01 | 47.20 | 46.45 | 46.45 | 1,281,556 | -0.47(-0.99%) |
Sep 24, 2012 | 46.78 | 47.12 | 46.73 | 46.92 | 1,473,673 | -0.24(-0.51%) |
Sep 21, 2012 | 47.21 | 47.32 | 47.11 | 47.16 | 1,551,410 | +0.05(+0.11%) |
Sep 20, 2012 | 46.80 | 47.12 | 46.59 | 47.11 | 1,033,654 | -0.03(-0.06%) |
Sep 19, 2012 | 47.25 | 47.36 | 47.01 | 47.13 | 1,090,534 | -0.16(-0.34%) |
Sep 18, 2012 | 47.22 | 47.46 | 47.03 | 47.29 | 1,448,438 | +0.07(+0.15%) |
Sep 17, 2012 | 47.53 | 47.67 | 47.05 | 47.22 | 1,568,221 | -0.31(-0.66%) |
Sep 14, 2012 | 47.35 | 47.62 | 46.97 | 47.54 | 2,002,041 | +0.47(+1.01%) |
Sep 13, 2012 | 46.38 | 47.26 | 46.31 | 47.06 | 2,028,655 | +0.60(+1.29%) |
Sep 12, 2012 | 46.55 | 46.78 | 46.35 | 46.46 | 1,049,173 | +0.04(+0.08%) |
Sep 11, 2012 | 46.18 | 46.48 | 46.10 | 46.43 | 998,913 | +0.18(+0.39%) |
Sep 10, 2012 | 46.39 | 46.63 | 46.18 | 46.25 | 1,122,959 | -0.27(-0.58%) |
Sep 07, 2012 | 46.80 | 46.80 | 46.32 | 46.52 | 2,156,564 | -0.19(-0.40%) |
Sep 06, 2012 | 46.35 | 46.75 | 46.14 | 46.70 | 1,829,467 | +0.63(+1.36%) |
Sep 05, 2012 | 46.27 | 46.31 | 46.03 | 46.08 | 1,450,391 | -0.28(-0.60%) |
Sep 04, 2012 | 46.40 | 46.65 | 46.12 | 46.35 | 1,107,234 | -0.16(-0.35%) |
Aug 31, 2012 | 46.45 | 46.69 | 46.19 | 46.52 | 1,177,125 | +0.22(+0.48%) |
Aug 30, 2012 | 46.32 | 46.51 | 46.17 | 46.29 | 1,169,932 | -0.28(-0.60%) |
Aug 29, 2012 | 46.78 | 46.89 | 46.54 | 46.57 | 1,130,752 | -0.14(-0.31%) |
Aug 27, 2012 | 46.95 | 46.95 | 46.61 | 46.71 | 1,209,197 | -0.17(-0.36%) |
Aug 24, 2012 | 46.70 | 47.08 | 46.62 | 46.88 | 1,456,433 | +0.21(+0.44%) |
Aug 23, 2012 | 47.03 | 47.28 | 46.66 | 46.68 | 1,320,942 | -0.52(-1.10%) |
Aug 22, 2012 | 47.05 | 47.42 | 46.92 | 47.20 | 1,142,168 | +0.08(+0.17%) |
Aug 21, 2012 | 47.53 | 47.66 | 47.03 | 47.12 | 1,630,725 | -0.40(-0.85%) |
Aug 20, 2012 | 47.59 | 47.65 | 47.28 | 47.52 | 1,487,887 | -0.19(-0.39%) |
Aug 17, 2012 | 47.67 | 47.76 | 47.49 | 47.71 | 1,626,196 | +0.21(+0.45%) |
Aug 16, 2012 | 46.95 | 47.50 | 46.85 | 47.49 | 1,744,565 | +0.49(+1.05%) |
Aug 15, 2012 | 46.80 | 47.22 | 46.71 | 47.00 | 1,805,189 | +0.23(+0.50%) |
Aug 14, 2012 | 46.55 | 46.92 | 46.47 | 46.77 | 1,867,241 | +0.30(+0.66%) |
Aug 13, 2012 | 46.19 | 46.55 | 45.96 | 46.46 | 1,441,516 | +0.06(+0.13%) |
Aug 10, 2012 | 46.05 | 46.46 | 45.86 | 46.40 | 2,002,320 | +0.34(+0.74%) |
Aug 09, 2012 | 45.81 | 46.36 | 45.81 | 46.06 | 1,655,657 | +0.13(+0.29%) |
Aug 08, 2012 | 45.40 | 46.19 | 45.15 | 45.93 | 3,632,979 | +0.45(+0.98%) |
Aug 07, 2012 | 45.18 | 45.66 | 45.13 | 45.48 | 2,266,245 | +0.42(+0.93%) |
Aug 06, 2012 | 45.19 | 45.41 | 44.94 | 45.06 | 2,010,231 | -0.14(-0.32%) |
Aug 03, 2012 | 44.76 | 45.44 | 44.56 | 45.20 | 3,139,950 | +1.02(+2.31%) |
Aug 02, 2012 | 43.94 | 44.29 | 43.64 | 44.18 | 1,821,640 | -0.16(-0.36%) |