Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.41 | 51.47 | 50.69 | 50.85 | 3,062,741 | -0.73(-1.41%) |
Oct 26, 2012 | 51.64 | 51.58 | 51.58 | 51.58 | 2,450,557 | -0.23(-0.45%) |
Oct 25, 2012 | 52.34 | 52.44 | 51.65 | 51.82 | 3,015,533 | -0.12(-0.24%) |
Oct 24, 2012 | 52.20 | 52.20 | 51.82 | 51.94 | 2,042,655 | +0.03(+0.06%) |
Oct 23, 2012 | 51.85 | 52.11 | 51.58 | 51.91 | 2,844,968 | -0.82(-1.56%) |
Oct 19, 2012 | 52.91 | 53.25 | 52.51 | 52.73 | 3,769,792 | -0.56(-1.05%) |
Oct 18, 2012 | 53.08 | 53.45 | 52.93 | 53.29 | 4,175,426 | -0.04(-0.07%) |
Oct 17, 2012 | 53.16 | 53.55 | 53.03 | 53.33 | 2,418,581 | +0.26(+0.48%) |
Oct 16, 2012 | 52.79 | 53.11 | 52.62 | 53.07 | 4,289,648 | +0.70(+1.33%) |
Oct 15, 2012 | 52.02 | 52.47 | 51.90 | 52.37 | 2,487,353 | +0.58(+1.12%) |
Oct 12, 2012 | 51.75 | 51.98 | 51.54 | 51.79 | 2,004,948 | +0.10(+0.20%) |
Oct 11, 2012 | 51.76 | 51.82 | 51.55 | 51.69 | 2,889,407 | +0.42(+0.82%) |
Oct 10, 2012 | 51.77 | 51.91 | 51.17 | 51.27 | 4,572,420 | -0.47(-0.90%) |
Oct 09, 2012 | 52.28 | 52.39 | 51.65 | 51.74 | 5,273,016 | -0.47(-0.91%) |
Oct 08, 2012 | 51.99 | 52.33 | 51.95 | 52.21 | 3,992,121 | -0.23(-0.44%) |
Oct 05, 2012 | 52.51 | 52.85 | 52.32 | 52.44 | 4,308,401 | +0.46(+0.88%) |
Oct 04, 2012 | 51.30 | 52.05 | 51.29 | 51.99 | 3,935,111 | +1.01(+1.98%) |
Oct 03, 2012 | 51.30 | 51.40 | 50.93 | 50.98 | 3,330,371 | -0.20(-0.39%) |
Oct 02, 2012 | 51.53 | 51.57 | 51.09 | 51.18 | 3,329,916 | -0.13(-0.26%) |
Oct 01, 2012 | 51.02 | 51.44 | 50.96 | 51.31 | 2,910,476 | +0.57(+1.12%) |
Sep 28, 2012 | 50.69 | 50.84 | 50.39 | 50.74 | 3,099,928 | -0.02(-0.05%) |
Sep 27, 2012 | 50.38 | 50.89 | 50.07 | 50.77 | 3,518,519 | +0.73(+1.46%) |
Sep 26, 2012 | 49.67 | 50.05 | 49.12 | 50.04 | 5,081,430 | +0.11(+0.22%) |
Sep 25, 2012 | 50.33 | 50.71 | 49.92 | 49.93 | 3,176,360 | -0.30(-0.60%) |
Sep 24, 2012 | 49.91 | 50.31 | 49.76 | 50.23 | 2,181,175 | +0.08(+0.15%) |
Sep 21, 2012 | 50.65 | 50.65 | 50.10 | 50.15 | 2,481,937 | -0.19(-0.37%) |
Sep 20, 2012 | 50.35 | 50.62 | 50.19 | 50.34 | 2,240,921 | -0.54(-1.05%) |
Sep 19, 2012 | 50.57 | 50.95 | 50.44 | 50.88 | 2,294,334 | +0.25(+0.49%) |
Sep 18, 2012 | 50.56 | 50.74 | 50.38 | 50.63 | 1,981,384 | -0.05(-0.09%) |
Sep 17, 2012 | 50.84 | 50.98 | 50.48 | 50.67 | 1,811,850 | -0.34(-0.67%) |
Sep 14, 2012 | 50.76 | 51.53 | 50.70 | 51.02 | 3,483,411 | +0.50(+0.98%) |
Sep 13, 2012 | 49.22 | 50.55 | 49.15 | 50.52 | 5,419,673 | +1.25(+2.54%) |
Sep 12, 2012 | 49.20 | 49.44 | 49.02 | 49.27 | 2,284,632 | +0.19(+0.38%) |
Sep 11, 2012 | 48.96 | 49.30 | 48.96 | 49.08 | 2,037,677 | +0.29(+0.60%) |
Sep 10, 2012 | 49.03 | 49.11 | 48.70 | 48.79 | 2,375,464 | -0.37(-0.76%) |
Sep 07, 2012 | 49.18 | 49.33 | 49.02 | 49.16 | 4,964,116 | +0.40(+0.83%) |
Sep 06, 2012 | 48.32 | 48.92 | 48.32 | 48.76 | 2,884,665 | +0.78(+1.63%) |
Sep 05, 2012 | 47.93 | 48.30 | 47.86 | 47.97 | 2,151,731 | +0.09(+0.18%) |
Sep 04, 2012 | 47.94 | 48.11 | 47.61 | 47.89 | 3,104,351 | +0.26(+0.54%) |
Aug 31, 2012 | 47.75 | 48.12 | 47.51 | 47.63 | 3,758,523 | +0.07(+0.15%) |
Aug 30, 2012 | 47.48 | 47.60 | 47.10 | 47.56 | 2,783,665 | -0.13(-0.28%) |
Aug 29, 2012 | 48.10 | 48.17 | 47.69 | 47.69 | 2,049,282 | -0.40(-0.82%) |
Aug 27, 2012 | 48.30 | 48.54 | 48.02 | 48.09 | 2,385,253 | -0.26(-0.53%) |
Aug 24, 2012 | 47.67 | 48.41 | 47.61 | 48.35 | 3,261,346 | +0.33(+0.68%) |
Aug 23, 2012 | 48.14 | 48.25 | 47.73 | 48.02 | 1,826,015 | -0.33(-0.67%) |
Aug 22, 2012 | 48.13 | 48.37 | 47.72 | 48.35 | 2,495,278 | +0.07(+0.14%) |
Aug 21, 2012 | 48.93 | 49.22 | 48.06 | 48.28 | 2,325,707 | -0.44(-0.91%) |
Aug 20, 2012 | 48.77 | 48.96 | 48.67 | 48.72 | 1,275,069 | -0.21(-0.43%) |
Aug 17, 2012 | 48.84 | 49.11 | 48.63 | 48.93 | 1,934,799 | +0.04(+0.08%) |
Aug 16, 2012 | 48.84 | 49.09 | 48.64 | 48.89 | 1,815,530 | +0.09(+0.17%) |
Aug 15, 2012 | 48.36 | 48.87 | 48.04 | 48.80 | 3,142,889 | +0.42(+0.87%) |
Aug 14, 2012 | 48.55 | 48.66 | 48.33 | 48.39 | 3,327,363 | +0.12(+0.26%) |
Aug 13, 2012 | 48.85 | 48.87 | 48.21 | 48.26 | 1,748,601 | -0.68(-1.38%) |
Aug 10, 2012 | 48.48 | 49.03 | 48.38 | 48.94 | 1,795,227 | +0.23(+0.46%) |
Aug 09, 2012 | 48.84 | 49.13 | 48.57 | 48.71 | 1,749,660 | -0.06(-0.13%) |
Aug 08, 2012 | 48.74 | 49.02 | 48.56 | 48.77 | 1,841,557 | -0.07(-0.14%) |
Aug 07, 2012 | 49.24 | 49.36 | 48.80 | 48.84 | 2,371,879 | -0.05(-0.11%) |
Aug 06, 2012 | 49.29 | 49.53 | 48.87 | 48.90 | 2,516,962 | -0.22(-0.44%) |
Aug 03, 2012 | 49.21 | 49.39 | 48.99 | 49.11 | 2,408,833 | +0.92(+1.90%) |
Aug 02, 2012 | 47.60 | 48.31 | 47.60 | 48.20 | 3,015,871 | +0.19(+0.39%) |