Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.12 | 44.17 | 43.09 | 43.19 | 3,335,401 | -1.01(-2.29%) |
Oct 26, 2012 | 44.70 | 44.20 | 44.20 | 44.20 | 1,739,650 | -0.50(-1.13%) |
Oct 25, 2012 | 44.92 | 45.49 | 44.61 | 44.71 | 1,380,338 | +0.02(+0.04%) |
Oct 24, 2012 | 45.20 | 45.24 | 44.63 | 44.69 | 2,385,015 | +0.08(+0.18%) |
Oct 23, 2012 | 44.98 | 45.07 | 44.05 | 44.61 | 3,501,520 | -1.05(-2.29%) |
Oct 19, 2012 | 47.03 | 47.03 | 45.53 | 45.66 | 2,875,954 | -1.42(-3.02%) |
Oct 18, 2012 | 47.78 | 47.78 | 47.08 | 47.08 | 865,889 | -0.71(-1.49%) |
Oct 17, 2012 | 47.20 | 47.92 | 47.19 | 47.79 | 1,797,988 | +0.61(+1.29%) |
Oct 16, 2012 | 46.72 | 47.20 | 46.72 | 47.19 | 962,657 | +0.57(+1.22%) |
Oct 15, 2012 | 46.51 | 46.69 | 46.20 | 46.62 | 1,821,955 | +0.23(+0.49%) |
Oct 12, 2012 | 46.93 | 46.93 | 46.33 | 46.39 | 1,407,367 | -0.33(-0.70%) |
Oct 11, 2012 | 46.77 | 47.11 | 46.60 | 46.72 | 1,007,720 | +0.23(+0.49%) |
Oct 10, 2012 | 46.85 | 46.87 | 46.24 | 46.49 | 1,568,402 | -0.36(-0.77%) |
Oct 09, 2012 | 47.59 | 47.72 | 46.77 | 46.85 | 1,360,352 | -0.90(-1.88%) |
Oct 08, 2012 | 48.21 | 48.21 | 47.68 | 47.75 | 2,475,102 | -0.46(-0.94%) |
Oct 05, 2012 | 48.34 | 48.65 | 48.01 | 48.21 | 2,392,174 | +0.12(+0.25%) |
Oct 04, 2012 | 48.15 | 48.40 | 47.84 | 48.09 | 1,218,829 | +0.20(+0.41%) |
Oct 03, 2012 | 47.74 | 47.90 | 47.37 | 47.89 | 1,338,407 | +0.34(+0.72%) |
Oct 02, 2012 | 47.47 | 47.56 | 47.23 | 47.55 | 5,466,085 | +0.51(+1.08%) |
Oct 01, 2012 | 46.90 | 47.37 | 46.81 | 47.05 | 1,158,610 | +0.34(+0.73%) |
Sep 28, 2012 | 46.58 | 46.80 | 46.19 | 46.70 | 837,703 | +0.08(+0.16%) |
Sep 27, 2012 | 46.18 | 46.74 | 46.04 | 46.63 | 541,782 | +0.67(+1.47%) |
Sep 26, 2012 | 46.87 | 46.87 | 45.85 | 45.95 | 1,891,379 | -0.66(-1.41%) |
Sep 25, 2012 | 47.06 | 47.37 | 46.52 | 46.61 | 817,333 | -0.23(-0.48%) |
Sep 24, 2012 | 47.12 | 47.12 | 46.71 | 46.84 | 898,869 | -0.57(-1.20%) |
Sep 21, 2012 | 47.34 | 47.57 | 47.24 | 47.41 | 963,594 | +0.26(+0.56%) |
Sep 20, 2012 | 46.96 | 47.19 | 46.83 | 47.14 | 710,585 | +0.11(+0.23%) |
Sep 19, 2012 | 47.36 | 47.42 | 46.79 | 47.03 | 1,558,739 | -0.21(-0.45%) |
Sep 18, 2012 | 46.84 | 47.29 | 46.81 | 47.25 | 2,083,488 | +0.36(+0.77%) |
Sep 17, 2012 | 46.39 | 46.89 | 46.25 | 46.89 | 898,902 | +0.46(+0.98%) |
Sep 14, 2012 | 46.18 | 46.63 | 46.04 | 46.43 | 3,865,286 | +0.42(+0.91%) |
Sep 13, 2012 | 45.53 | 46.22 | 45.47 | 46.01 | 2,011,548 | +0.37(+0.81%) |
Sep 12, 2012 | 45.84 | 45.87 | 45.42 | 45.64 | 877,546 | -0.00(-0.01%) |
Sep 11, 2012 | 45.76 | 45.79 | 45.58 | 45.65 | 978,307 | -0.11(-0.24%) |
Sep 10, 2012 | 46.12 | 46.14 | 45.67 | 45.75 | 733,910 | -0.38(-0.83%) |
Sep 07, 2012 | 46.32 | 46.35 | 45.88 | 46.14 | 1,797,277 | -0.02(-0.05%) |
Sep 06, 2012 | 45.43 | 46.27 | 45.43 | 46.16 | 1,639,688 | +0.93(+2.05%) |
Sep 05, 2012 | 45.38 | 45.45 | 45.04 | 45.23 | 1,531,093 | -0.11(-0.24%) |
Sep 04, 2012 | 44.79 | 45.49 | 44.47 | 45.34 | 1,995,868 | +0.67(+1.50%) |
Aug 31, 2012 | 44.58 | 44.72 | 44.10 | 44.67 | 1,683,299 | +0.34(+0.77%) |
Aug 30, 2012 | 44.30 | 44.43 | 44.11 | 44.33 | 468,572 | -0.26(-0.57%) |
Aug 29, 2012 | 44.65 | 44.77 | 44.43 | 44.58 | 577,091 | +0.11(+0.24%) |
Aug 27, 2012 | 44.67 | 44.73 | 44.28 | 44.48 | 1,016,467 | -0.07(-0.15%) |
Aug 24, 2012 | 43.93 | 44.62 | 43.89 | 44.55 | 1,518,035 | +0.60(+1.37%) |
Aug 23, 2012 | 43.88 | 44.09 | 43.60 | 43.94 | 831,496 | +0.05(+0.10%) |
Aug 22, 2012 | 43.50 | 44.00 | 43.42 | 43.90 | 853,139 | +0.39(+0.89%) |
Aug 21, 2012 | 43.58 | 43.88 | 43.37 | 43.51 | 1,255,747 | -0.00(-0.01%) |
Aug 20, 2012 | 43.57 | 43.58 | 43.23 | 43.51 | 1,014,901 | -0.10(-0.23%) |
Aug 17, 2012 | 43.76 | 43.81 | 43.24 | 43.61 | 1,094,443 | -0.18(-0.41%) |
Aug 16, 2012 | 44.08 | 44.08 | 43.57 | 43.79 | 1,408,313 | -0.37(-0.84%) |
Aug 15, 2012 | 43.79 | 44.21 | 43.76 | 44.16 | 919,547 | +0.37(+0.85%) |
Aug 14, 2012 | 43.89 | 43.89 | 43.55 | 43.79 | 1,223,775 | +0.37(+0.86%) |
Aug 13, 2012 | 43.34 | 43.47 | 43.00 | 43.42 | 1,364,303 | -0.10(-0.23%) |
Aug 10, 2012 | 43.25 | 43.58 | 43.25 | 43.52 | 751,749 | +0.02(+0.05%) |
Aug 09, 2012 | 43.46 | 43.71 | 43.33 | 43.50 | 1,350,024 | +0.02(+0.05%) |
Aug 08, 2012 | 43.74 | 43.77 | 43.35 | 43.48 | 1,510,091 | -0.34(-0.78%) |
Aug 07, 2012 | 43.98 | 43.99 | 43.60 | 43.82 | 1,058,634 | +0.11(+0.25%) |
Aug 06, 2012 | 43.61 | 43.90 | 43.41 | 43.71 | 1,973,547 | +0.35(+0.80%) |
Aug 03, 2012 | 43.69 | 43.99 | 43.33 | 43.36 | 1,827,093 | +0.45(+1.05%) |
Aug 02, 2012 | 42.78 | 43.20 | 42.39 | 42.91 | 2,878,778 | -0.09(-0.21%) |