Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.09 | 46.22 | 43.82 | 45.59 | 2,000,064 | +0.68(+1.51%) |
Oct 26, 2012 | 44.61 | 44.91 | 44.91 | 44.91 | 2,035,904 | +0.23(+0.52%) |
Oct 25, 2012 | 43.51 | 44.87 | 43.51 | 44.68 | 2,429,930 | +1.17(+2.69%) |
Oct 24, 2012 | 44.60 | 45.21 | 43.21 | 43.51 | 5,321,450 | -2.59(-5.62%) |
Oct 23, 2012 | 46.02 | 46.33 | 45.05 | 46.10 | 2,473,029 | +0.19(+0.42%) |
Oct 19, 2012 | 46.50 | 46.55 | 45.64 | 45.91 | 1,971,118 | -0.51(-1.10%) |
Oct 18, 2012 | 46.48 | 46.63 | 46.11 | 46.42 | 1,237,629 | -0.22(-0.47%) |
Oct 17, 2012 | 47.63 | 47.75 | 46.36 | 46.64 | 2,187,886 | +0.60(+1.30%) |
Oct 16, 2012 | 46.05 | 46.49 | 45.67 | 46.04 | 1,363,795 | +0.41(+0.90%) |
Oct 15, 2012 | 45.46 | 45.76 | 45.15 | 45.63 | 1,016,883 | +0.32(+0.70%) |
Oct 12, 2012 | 44.99 | 46.05 | 44.97 | 45.31 | 2,082,994 | +0.79(+1.77%) |
Oct 11, 2012 | 44.97 | 45.09 | 44.50 | 44.53 | 960,768 | -0.08(-0.17%) |
Oct 10, 2012 | 44.98 | 45.32 | 44.47 | 44.60 | 1,524,655 | -0.28(-0.62%) |
Oct 09, 2012 | 45.18 | 45.69 | 44.69 | 44.88 | 1,510,331 | -0.47(-1.03%) |
Oct 08, 2012 | 45.80 | 45.99 | 45.31 | 45.35 | 1,290,637 | -0.24(-0.53%) |
Oct 05, 2012 | 45.47 | 46.13 | 45.40 | 45.59 | 1,321,036 | +0.31(+0.68%) |
Oct 04, 2012 | 45.25 | 45.58 | 44.86 | 45.28 | 1,268,300 | +0.03(+0.06%) |
Oct 03, 2012 | 44.49 | 45.28 | 44.49 | 45.26 | 1,863,440 | +0.96(+2.16%) |
Oct 02, 2012 | 44.73 | 44.85 | 44.00 | 44.30 | 1,566,982 | -0.38(-0.85%) |
Oct 01, 2012 | 44.53 | 45.60 | 44.38 | 44.68 | 2,299,706 | +0.39(+0.89%) |
Sep 28, 2012 | 44.72 | 44.72 | 43.93 | 44.29 | 1,970,869 | -0.52(-1.16%) |
Sep 27, 2012 | 44.73 | 44.91 | 44.39 | 44.81 | 1,178,561 | +0.16(+0.36%) |
Sep 26, 2012 | 45.11 | 45.28 | 44.47 | 44.65 | 2,325,189 | +0.01(+0.03%) |
Sep 25, 2012 | 44.71 | 46.07 | 44.60 | 44.64 | 4,362,547 | +0.36(+0.81%) |
Sep 24, 2012 | 43.20 | 44.28 | 43.11 | 44.28 | 1,717,040 | +0.72(+1.65%) |
Sep 21, 2012 | 43.47 | 43.72 | 43.24 | 43.56 | 2,842,756 | +0.05(+0.12%) |
Sep 20, 2012 | 43.26 | 43.85 | 42.94 | 43.51 | 3,018,457 | +0.11(+0.26%) |
Sep 19, 2012 | 42.86 | 43.45 | 42.54 | 43.39 | 1,270,873 | +0.67(+1.57%) |
Sep 18, 2012 | 42.74 | 42.99 | 42.27 | 42.72 | 1,218,296 | -0.17(-0.40%) |
Sep 17, 2012 | 43.14 | 43.44 | 42.87 | 42.89 | 1,215,191 | -0.40(-0.93%) |
Sep 14, 2012 | 42.92 | 43.46 | 42.80 | 43.29 | 2,155,899 | +0.02(+0.04%) |
Sep 13, 2012 | 43.37 | 43.56 | 43.06 | 43.28 | 1,518,393 | -0.16(-0.37%) |
Sep 12, 2012 | 43.45 | 43.71 | 43.30 | 43.44 | 1,133,540 | -0.01(-0.02%) |
Sep 11, 2012 | 43.36 | 43.57 | 43.21 | 43.45 | 1,696,127 | +0.10(+0.23%) |
Sep 10, 2012 | 43.42 | 43.48 | 43.23 | 43.35 | 1,404,407 | -0.08(-0.19%) |
Sep 07, 2012 | 43.31 | 43.47 | 42.93 | 43.43 | 2,421,713 | +0.29(+0.68%) |
Sep 06, 2012 | 42.92 | 43.54 | 42.78 | 43.14 | 1,523,097 | +0.52(+1.22%) |
Sep 05, 2012 | 42.62 | 42.86 | 42.00 | 42.61 | 1,758,526 | +0.05(+0.12%) |
Sep 04, 2012 | 42.60 | 42.85 | 42.20 | 42.56 | 1,400,537 | +0.02(+0.04%) |
Aug 31, 2012 | 42.67 | 42.85 | 42.43 | 42.55 | 1,183,549 | +0.28(+0.66%) |
Aug 30, 2012 | 42.57 | 42.61 | 42.26 | 42.27 | 1,349,640 | -0.57(-1.33%) |
Aug 29, 2012 | 42.31 | 42.88 | 42.22 | 42.84 | 1,331,308 | +0.35(+0.83%) |
Aug 27, 2012 | 42.98 | 43.16 | 42.31 | 42.49 | 830,314 | -0.47(-1.10%) |
Aug 24, 2012 | 42.68 | 43.10 | 42.57 | 42.96 | 1,045,207 | +0.26(+0.62%) |
Aug 23, 2012 | 43.03 | 43.03 | 42.57 | 42.70 | 1,060,282 | -0.34(-0.79%) |
Aug 22, 2012 | 43.08 | 43.19 | 42.66 | 43.04 | 1,222,138 | -0.11(-0.26%) |
Aug 21, 2012 | 43.14 | 43.46 | 43.02 | 43.15 | 2,315,391 | -0.02(-0.05%) |
Aug 20, 2012 | 42.85 | 43.29 | 42.65 | 43.17 | 1,449,252 | +0.30(+0.70%) |
Aug 17, 2012 | 42.78 | 42.90 | 42.37 | 42.87 | 1,788,535 | +0.28(+0.65%) |
Aug 16, 2012 | 42.19 | 42.99 | 41.94 | 42.59 | 2,156,547 | +0.58(+1.38%) |
Aug 15, 2012 | 41.37 | 42.04 | 41.35 | 42.01 | 1,028,415 | +0.51(+1.23%) |
Aug 14, 2012 | 41.26 | 41.72 | 41.01 | 41.50 | 1,766,615 | +0.46(+1.12%) |
Aug 13, 2012 | 40.64 | 41.17 | 40.61 | 41.04 | 1,369,786 | +0.29(+0.70%) |
Aug 10, 2012 | 40.40 | 40.84 | 40.28 | 40.76 | 915,286 | +0.32(+0.80%) |
Aug 09, 2012 | 40.52 | 40.60 | 40.33 | 40.43 | 1,320,653 | -0.08(-0.19%) |
Aug 08, 2012 | 40.21 | 40.60 | 40.01 | 40.51 | 1,809,437 | +0.12(+0.30%) |
Aug 07, 2012 | 40.59 | 40.67 | 40.33 | 40.39 | 1,443,212 | +0.08(+0.21%) |
Aug 06, 2012 | 40.59 | 40.62 | 40.24 | 40.31 | 1,398,181 | +0.02(+0.06%) |
Aug 03, 2012 | 40.64 | 40.79 | 40.24 | 40.28 | 1,942,100 | +0.35(+0.87%) |
Aug 02, 2012 | 39.63 | 40.02 | 39.06 | 39.94 | 1,901,493 | +0.22(+0.55%) |