Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.33 | 47.47 | 46.74 | 47.13 | 16,983,580 | -0.01(-0.03%) |
Oct 26, 2012 | 46.99 | 47.14 | 47.14 | 47.14 | 16,804,462 | +0.06(+0.13%) |
Oct 25, 2012 | 47.11 | 47.19 | 46.52 | 47.08 | 14,947,883 | +0.44(+0.94%) |
Oct 24, 2012 | 47.24 | 47.33 | 46.56 | 46.64 | 16,326,686 | -0.36(-0.77%) |
Oct 23, 2012 | 47.31 | 47.36 | 46.66 | 47.00 | 23,551,726 | -1.36(-2.82%) |
Oct 19, 2012 | 49.10 | 49.20 | 48.19 | 48.37 | 21,512,736 | -0.77(-1.57%) |
Oct 18, 2012 | 48.92 | 49.26 | 48.89 | 49.14 | 22,000,288 | -0.01(-0.01%) |
Oct 17, 2012 | 48.67 | 49.18 | 48.57 | 49.14 | 15,792,081 | +0.61(+1.26%) |
Oct 16, 2012 | 48.06 | 48.63 | 48.06 | 48.54 | 20,377,832 | +0.76(+1.59%) |
Oct 15, 2012 | 47.45 | 47.85 | 47.11 | 47.78 | 12,355,564 | +0.24(+0.51%) |
Oct 12, 2012 | 47.78 | 47.87 | 47.19 | 47.53 | 16,427,988 | -0.26(-0.55%) |
Oct 11, 2012 | 47.90 | 48.19 | 47.77 | 47.80 | 12,626,848 | +0.35(+0.75%) |
Oct 10, 2012 | 48.06 | 48.14 | 47.31 | 47.44 | 23,190,350 | -0.90(-1.87%) |
Oct 09, 2012 | 48.33 | 48.73 | 48.26 | 48.35 | 15,708,668 | +0.07(+0.14%) |
Oct 08, 2012 | 47.93 | 48.34 | 47.89 | 48.28 | 8,308,469 | +0.08(+0.16%) |
Oct 05, 2012 | 48.59 | 48.65 | 48.04 | 48.20 | 21,200,352 | -0.11(-0.24%) |
Oct 04, 2012 | 48.10 | 48.43 | 48.00 | 48.32 | 17,367,472 | +0.48(+1.01%) |
Oct 03, 2012 | 48.34 | 48.40 | 47.61 | 47.83 | 19,197,084 | -0.60(-1.23%) |
Oct 02, 2012 | 48.67 | 48.67 | 48.14 | 48.43 | 13,419,642 | +0.09(+0.18%) |
Oct 01, 2012 | 48.44 | 48.82 | 48.30 | 48.35 | 16,976,868 | +0.24(+0.50%) |
Sep 28, 2012 | 48.19 | 48.24 | 47.81 | 48.11 | 12,896,891 | -0.23(-0.47%) |
Sep 27, 2012 | 48.05 | 48.47 | 47.85 | 48.33 | 12,711,681 | +0.65(+1.36%) |
Sep 26, 2012 | 47.95 | 48.00 | 47.52 | 47.68 | 24,122,520 | -0.46(-0.95%) |
Sep 25, 2012 | 48.80 | 48.90 | 48.10 | 48.14 | 20,597,566 | -0.53(-1.10%) |
Sep 24, 2012 | 48.50 | 48.80 | 48.49 | 48.67 | 11,281,555 | -0.25(-0.50%) |
Sep 21, 2012 | 49.29 | 49.31 | 48.80 | 48.92 | 19,386,454 | +0.05(+0.11%) |
Sep 20, 2012 | 48.31 | 48.97 | 48.12 | 48.87 | 18,007,140 | +0.14(+0.28%) |
Sep 19, 2012 | 49.16 | 49.21 | 48.68 | 48.73 | 22,703,770 | -0.48(-0.97%) |
Sep 18, 2012 | 49.40 | 49.41 | 48.82 | 49.21 | 15,210,951 | -0.35(-0.71%) |
Sep 17, 2012 | 49.73 | 50.09 | 49.40 | 49.56 | 15,614,629 | -0.38(-0.76%) |
Sep 14, 2012 | 49.63 | 50.45 | 49.58 | 49.94 | 23,368,502 | +0.65(+1.32%) |
Sep 13, 2012 | 48.61 | 49.57 | 48.23 | 49.28 | 21,733,864 | +0.79(+1.63%) |
Sep 12, 2012 | 48.49 | 48.62 | 48.29 | 48.50 | 12,790,532 | +0.29(+0.61%) |
Sep 11, 2012 | 47.84 | 48.33 | 47.84 | 48.20 | 11,508,361 | +0.51(+1.07%) |
Sep 10, 2012 | 47.84 | 48.15 | 47.67 | 47.69 | 8,957,824 | -0.21(-0.44%) |
Sep 07, 2012 | 47.20 | 47.91 | 47.15 | 47.90 | 20,583,392 | +0.82(+1.73%) |
Sep 06, 2012 | 46.48 | 47.40 | 46.47 | 47.09 | 20,733,912 | +0.97(+2.11%) |
Sep 05, 2012 | 46.27 | 46.43 | 46.04 | 46.12 | 11,078,368 | -0.18(-0.38%) |
Sep 04, 2012 | 46.60 | 46.64 | 45.91 | 46.29 | 13,454,991 | -0.36(-0.77%) |
Aug 31, 2012 | 46.57 | 46.88 | 46.29 | 46.65 | 15,563,181 | +0.46(+1.00%) |
Aug 30, 2012 | 46.50 | 46.50 | 46.05 | 46.19 | 11,937,651 | -0.50(-1.06%) |
Aug 29, 2012 | 47.02 | 47.06 | 46.64 | 46.68 | 9,739,509 | -0.28(-0.60%) |
Aug 27, 2012 | 47.00 | 47.28 | 46.81 | 46.96 | 9,303,979 | +0.02(+0.04%) |
Aug 24, 2012 | 46.59 | 47.07 | 46.34 | 46.94 | 11,489,512 | +0.28(+0.59%) |
Aug 23, 2012 | 47.08 | 47.21 | 46.58 | 46.67 | 11,237,162 | -0.52(-1.11%) |
Aug 22, 2012 | 46.87 | 47.24 | 46.72 | 47.19 | 13,092,789 | +0.18(+0.37%) |
Aug 21, 2012 | 47.38 | 47.63 | 46.94 | 47.02 | 13,386,316 | -0.15(-0.32%) |
Aug 20, 2012 | 47.20 | 47.33 | 47.00 | 47.16 | 8,537,204 | -0.16(-0.34%) |
Aug 17, 2012 | 47.45 | 47.46 | 47.16 | 47.33 | 18,559,764 | -0.02(-0.04%) |
Aug 16, 2012 | 47.01 | 47.43 | 46.88 | 47.35 | 10,553,807 | +0.42(+0.89%) |
Aug 15, 2012 | 46.95 | 47.07 | 46.74 | 46.93 | 10,015,891 | -0.01(-0.01%) |
Aug 14, 2012 | 47.25 | 47.30 | 46.79 | 46.94 | 10,919,291 | -0.08(-0.18%) |
Aug 13, 2012 | 47.19 | 47.26 | 46.79 | 47.02 | 12,709,765 | -0.18(-0.37%) |
Aug 10, 2012 | 46.79 | 47.26 | 46.51 | 47.20 | 17,350,940 | +0.08(+0.18%) |
Aug 09, 2012 | 46.70 | 47.29 | 46.63 | 47.11 | 18,373,902 | +0.32(+0.68%) |
Aug 08, 2012 | 46.55 | 46.96 | 46.47 | 46.79 | 14,565,153 | +0.04(+0.08%) |
Aug 07, 2012 | 46.41 | 46.96 | 46.37 | 46.75 | 18,784,666 | +0.69(+1.50%) |
Aug 06, 2012 | 46.02 | 46.32 | 45.98 | 46.06 | 9,102,142 | +0.12(+0.27%) |
Aug 03, 2012 | 45.72 | 46.22 | 45.66 | 45.94 | 22,052,988 | +1.06(+2.35%) |
Aug 02, 2012 | 45.08 | 45.34 | 44.45 | 44.88 | 23,676,708 | -0.76(-1.67%) |