Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.07 | 48.50 | 47.86 | 48.33 | 1,816,035 | +0.40(+0.83%) |
Oct 26, 2012 | 47.89 | 47.93 | 47.93 | 47.93 | 2,542,603 | +0.04(+0.09%) |
Oct 25, 2012 | 48.70 | 48.71 | 47.68 | 47.89 | 1,543,517 | -0.47(-0.98%) |
Oct 24, 2012 | 48.01 | 48.60 | 47.86 | 48.37 | 2,142,022 | +0.67(+1.41%) |
Oct 23, 2012 | 47.30 | 48.01 | 46.94 | 47.70 | 1,782,499 | -0.90(-1.86%) |
Oct 19, 2012 | 49.31 | 49.39 | 48.27 | 48.60 | 2,233,833 | -0.56(-1.14%) |
Oct 18, 2012 | 49.40 | 49.50 | 48.74 | 49.16 | 2,501,710 | +0.05(+0.10%) |
Oct 17, 2012 | 48.73 | 49.54 | 48.48 | 49.11 | 2,730,398 | +0.47(+0.98%) |
Oct 16, 2012 | 48.29 | 49.08 | 47.86 | 48.64 | 2,166,171 | +0.69(+1.45%) |
Oct 15, 2012 | 47.21 | 47.99 | 46.96 | 47.94 | 1,498,057 | +0.79(+1.67%) |
Oct 12, 2012 | 47.72 | 47.95 | 46.81 | 47.15 | 1,756,116 | -0.51(-1.07%) |
Oct 11, 2012 | 48.08 | 48.33 | 47.66 | 47.66 | 1,238,760 | +0.04(+0.09%) |
Oct 10, 2012 | 47.51 | 47.87 | 47.23 | 47.62 | 1,862,427 | -0.14(-0.30%) |
Oct 09, 2012 | 48.56 | 48.56 | 47.71 | 47.77 | 1,292,248 | -0.83(-1.71%) |
Oct 08, 2012 | 48.52 | 48.72 | 48.04 | 48.60 | 1,537,674 | -0.09(-0.19%) |
Oct 05, 2012 | 48.80 | 48.88 | 48.31 | 48.69 | 2,087,831 | +0.38(+0.79%) |
Oct 04, 2012 | 48.32 | 48.57 | 47.95 | 48.31 | 1,799,591 | +0.17(+0.35%) |
Oct 03, 2012 | 47.22 | 48.15 | 47.13 | 48.14 | 2,286,216 | +0.82(+1.73%) |
Oct 02, 2012 | 47.79 | 47.85 | 47.06 | 47.32 | 1,058,368 | -0.38(-0.80%) |
Oct 01, 2012 | 47.59 | 48.01 | 47.37 | 47.70 | 1,893,381 | +0.29(+0.62%) |
Sep 28, 2012 | 47.17 | 47.56 | 46.73 | 47.41 | 1,281,912 | -0.16(-0.34%) |
Sep 27, 2012 | 47.48 | 47.90 | 47.18 | 47.57 | 1,224,829 | +0.26(+0.55%) |
Sep 26, 2012 | 47.49 | 47.80 | 47.09 | 47.31 | 1,518,146 | -0.18(-0.37%) |
Sep 25, 2012 | 48.39 | 48.48 | 47.47 | 47.48 | 1,710,617 | -0.73(-1.52%) |
Sep 24, 2012 | 48.30 | 48.44 | 47.92 | 48.22 | 1,491,870 | -0.32(-0.66%) |
Sep 21, 2012 | 49.24 | 49.25 | 48.46 | 48.54 | 3,043,687 | -0.32(-0.66%) |
Sep 20, 2012 | 48.03 | 48.90 | 47.89 | 48.86 | 2,686,596 | +0.47(+0.96%) |
Sep 19, 2012 | 48.47 | 48.69 | 47.98 | 48.40 | 2,039,278 | -0.09(-0.18%) |
Sep 18, 2012 | 48.92 | 48.92 | 48.22 | 48.48 | 1,806,055 | -0.43(-0.89%) |
Sep 17, 2012 | 48.79 | 49.14 | 48.62 | 48.92 | 1,658,917 | -0.14(-0.29%) |
Sep 14, 2012 | 49.04 | 49.48 | 48.77 | 49.06 | 3,067,061 | +0.11(+0.22%) |
Sep 13, 2012 | 47.87 | 49.39 | 47.80 | 48.95 | 2,972,207 | +1.16(+2.43%) |
Sep 12, 2012 | 47.98 | 48.24 | 47.58 | 47.79 | 2,644,210 | -0.04(-0.09%) |
Sep 11, 2012 | 47.86 | 48.08 | 47.39 | 47.83 | 2,382,157 | +0.03(+0.07%) |
Sep 10, 2012 | 47.36 | 48.21 | 47.20 | 47.80 | 3,778,818 | +1.09(+2.34%) |
Sep 07, 2012 | 46.65 | 46.94 | 45.83 | 46.70 | 3,221,167 | +0.06(+0.12%) |
Sep 06, 2012 | 45.24 | 46.65 | 45.14 | 46.65 | 3,146,677 | +1.75(+3.89%) |
Sep 05, 2012 | 44.75 | 44.98 | 44.35 | 44.90 | 1,762,506 | +0.25(+0.55%) |
Sep 04, 2012 | 45.28 | 45.40 | 44.44 | 44.65 | 1,947,116 | -0.76(-1.68%) |
Aug 31, 2012 | 45.17 | 45.52 | 44.83 | 45.42 | 1,572,315 | +0.63(+1.41%) |
Aug 30, 2012 | 45.09 | 45.23 | 44.70 | 44.79 | 1,976,663 | -0.50(-1.11%) |
Aug 29, 2012 | 45.02 | 45.37 | 44.69 | 45.29 | 1,733,032 | +0.14(+0.30%) |
Aug 27, 2012 | 45.20 | 45.33 | 44.81 | 45.15 | 2,243,963 | +0.09(+0.21%) |
Aug 24, 2012 | 44.98 | 45.19 | 44.65 | 45.06 | 1,843,159 | +0.07(+0.15%) |
Aug 23, 2012 | 45.64 | 45.70 | 44.89 | 44.99 | 2,453,018 | -0.85(-1.86%) |
Aug 22, 2012 | 44.13 | 45.85 | 44.11 | 45.84 | 2,970,463 | +1.48(+3.33%) |
Aug 21, 2012 | 45.06 | 45.22 | 44.24 | 44.36 | 2,280,705 | -0.70(-1.55%) |
Aug 20, 2012 | 45.34 | 45.49 | 44.91 | 45.06 | 1,692,749 | -0.45(-0.99%) |
Aug 17, 2012 | 45.64 | 45.68 | 45.43 | 45.51 | 1,506,339 | +0.09(+0.19%) |
Aug 16, 2012 | 45.31 | 45.53 | 44.93 | 45.43 | 1,092,025 | +0.25(+0.56%) |
Aug 15, 2012 | 44.71 | 45.22 | 44.57 | 45.17 | 1,194,810 | +0.39(+0.88%) |
Aug 14, 2012 | 45.50 | 45.75 | 44.64 | 44.78 | 2,065,627 | -0.69(-1.51%) |
Aug 13, 2012 | 45.76 | 45.82 | 45.06 | 45.47 | 1,114,045 | -0.28(-0.61%) |
Aug 10, 2012 | 45.71 | 45.75 | 45.33 | 45.75 | 1,575,842 | -0.23(-0.49%) |
Aug 09, 2012 | 45.72 | 46.18 | 45.59 | 45.97 | 1,280,640 | +0.11(+0.23%) |
Aug 08, 2012 | 45.58 | 46.03 | 44.85 | 45.87 | 2,365,539 | +0.07(+0.16%) |
Aug 07, 2012 | 45.43 | 45.90 | 45.05 | 45.79 | 2,550,332 | +0.67(+1.47%) |
Aug 06, 2012 | 44.80 | 45.39 | 44.69 | 45.13 | 2,500,680 | +0.29(+0.64%) |
Aug 03, 2012 | 44.96 | 45.04 | 44.53 | 44.84 | 2,600,641 | +0.64(+1.45%) |
Aug 02, 2012 | 44.04 | 44.36 | 43.47 | 44.20 | 2,589,012 | -0.17(-0.39%) |