Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.23 | 48.39 | 47.46 | 47.63 | 4,462,243 | -0.22(-0.47%) |
Oct 26, 2012 | 47.17 | 47.85 | 47.85 | 47.85 | 11,558,156 | +0.76(+1.62%) |
Oct 25, 2012 | 47.19 | 47.59 | 46.82 | 47.09 | 5,327,939 | +0.30(+0.64%) |
Oct 24, 2012 | 47.78 | 47.89 | 46.57 | 46.79 | 6,276,215 | -0.91(-1.91%) |
Oct 23, 2012 | 47.60 | 47.89 | 47.20 | 47.70 | 4,881,453 | -0.21(-0.44%) |
Oct 19, 2012 | 48.61 | 48.74 | 47.66 | 47.91 | 6,551,302 | -0.61(-1.25%) |
Oct 18, 2012 | 48.02 | 49.70 | 47.81 | 48.52 | 8,794,459 | +0.62(+1.30%) |
Oct 17, 2012 | 47.67 | 48.00 | 46.99 | 47.90 | 6,501,964 | +0.13(+0.27%) |
Oct 16, 2012 | 47.24 | 47.86 | 46.97 | 47.77 | 4,086,499 | +0.96(+2.04%) |
Oct 15, 2012 | 46.91 | 47.20 | 46.37 | 46.81 | 4,254,625 | -0.05(-0.10%) |
Oct 12, 2012 | 46.97 | 47.22 | 46.50 | 46.86 | 4,354,250 | +0.05(+0.11%) |
Oct 11, 2012 | 47.21 | 47.28 | 46.80 | 46.81 | 3,961,693 | -0.00(-0.01%) |
Oct 10, 2012 | 46.94 | 47.17 | 46.61 | 46.81 | 2,933,029 | -0.13(-0.27%) |
Oct 09, 2012 | 47.54 | 47.79 | 46.94 | 46.94 | 3,777,701 | -0.53(-1.13%) |
Oct 08, 2012 | 47.21 | 47.69 | 47.11 | 47.48 | 2,479,958 | +0.19(+0.39%) |
Oct 05, 2012 | 47.34 | 47.67 | 47.09 | 47.29 | 3,793,371 | +0.23(+0.49%) |
Oct 04, 2012 | 46.98 | 47.45 | 46.76 | 47.06 | 5,086,647 | +0.36(+0.77%) |
Oct 03, 2012 | 46.23 | 46.73 | 45.99 | 46.70 | 4,540,298 | +0.60(+1.29%) |
Oct 02, 2012 | 46.14 | 46.25 | 45.76 | 46.11 | 4,351,719 | +0.22(+0.48%) |
Oct 01, 2012 | 46.06 | 46.18 | 45.73 | 45.89 | 4,798,298 | -0.07(-0.14%) |
Sep 28, 2012 | 45.73 | 46.08 | 45.24 | 45.95 | 6,598,998 | +0.07(+0.16%) |
Sep 27, 2012 | 46.22 | 46.30 | 45.70 | 45.88 | 7,021,135 | -0.16(-0.34%) |
Sep 26, 2012 | 46.45 | 46.69 | 45.88 | 46.04 | 5,246,678 | -0.57(-1.21%) |
Sep 25, 2012 | 47.02 | 47.22 | 46.54 | 46.60 | 5,227,221 | -0.28(-0.60%) |
Sep 24, 2012 | 45.97 | 47.02 | 45.91 | 46.88 | 5,454,525 | +0.67(+1.46%) |
Sep 21, 2012 | 46.95 | 47.01 | 46.17 | 46.21 | 8,742,584 | -0.61(-1.31%) |
Sep 20, 2012 | 46.89 | 47.36 | 46.25 | 46.82 | 13,152,362 | -1.59(-3.28%) |
Sep 19, 2012 | 48.48 | 48.72 | 47.81 | 48.41 | 5,542,412 | -0.61(-1.24%) |
Sep 18, 2012 | 48.99 | 49.05 | 48.51 | 49.02 | 3,801,335 | -0.11(-0.23%) |
Sep 17, 2012 | 49.66 | 49.66 | 48.84 | 49.13 | 4,545,240 | -0.59(-1.18%) |
Sep 14, 2012 | 49.11 | 50.04 | 48.88 | 49.72 | 7,610,115 | +0.76(+1.55%) |
Sep 13, 2012 | 48.29 | 49.19 | 47.93 | 48.96 | 4,078,881 | +0.59(+1.22%) |
Sep 12, 2012 | 48.02 | 48.47 | 47.92 | 48.37 | 2,935,160 | +0.29(+0.60%) |
Sep 11, 2012 | 47.56 | 48.20 | 47.53 | 48.08 | 3,601,454 | +0.51(+1.08%) |
Sep 10, 2012 | 47.34 | 47.76 | 47.22 | 47.56 | 3,715,806 | +0.24(+0.50%) |
Sep 07, 2012 | 46.76 | 47.38 | 46.75 | 47.33 | 4,525,685 | +0.39(+0.83%) |
Sep 06, 2012 | 46.41 | 47.07 | 46.34 | 46.93 | 4,693,517 | +0.78(+1.69%) |
Sep 05, 2012 | 47.23 | 47.23 | 45.90 | 46.16 | 6,624,223 | -1.17(-2.48%) |
Sep 04, 2012 | 47.06 | 47.56 | 46.70 | 47.33 | 4,991,080 | +0.32(+0.68%) |
Aug 31, 2012 | 47.20 | 47.31 | 46.88 | 47.01 | 3,810,407 | +0.02(+0.03%) |
Aug 30, 2012 | 47.26 | 47.32 | 46.93 | 47.00 | 3,111,191 | -0.53(-1.12%) |
Aug 29, 2012 | 47.79 | 47.81 | 47.47 | 47.53 | 4,227,703 | -0.10(-0.22%) |
Aug 27, 2012 | 47.87 | 47.96 | 47.49 | 47.64 | 2,822,776 | -0.13(-0.27%) |
Aug 24, 2012 | 47.52 | 47.94 | 47.42 | 47.77 | 3,339,890 | +0.08(+0.16%) |
Aug 23, 2012 | 47.95 | 47.95 | 47.35 | 47.69 | 3,186,740 | -0.35(-0.72%) |
Aug 22, 2012 | 47.88 | 48.21 | 47.67 | 48.04 | 3,176,185 | -0.01(-0.02%) |
Aug 21, 2012 | 47.95 | 48.29 | 47.80 | 48.05 | 3,144,195 | +0.15(+0.32%) |
Aug 20, 2012 | 48.16 | 48.25 | 47.65 | 47.89 | 3,678,651 | -0.27(-0.55%) |
Aug 17, 2012 | 48.12 | 48.36 | 47.91 | 48.16 | 3,796,323 | +0.03(+0.07%) |
Aug 16, 2012 | 47.55 | 48.28 | 47.52 | 48.12 | 5,130,811 | +0.47(+0.98%) |
Aug 15, 2012 | 46.73 | 47.77 | 46.70 | 47.66 | 5,054,028 | +0.78(+1.67%) |
Aug 14, 2012 | 47.18 | 47.19 | 46.76 | 46.88 | 3,260,439 | -0.00(-0.01%) |
Aug 13, 2012 | 46.83 | 47.01 | 46.68 | 46.88 | 4,010,489 | -0.12(-0.26%) |
Aug 10, 2012 | 46.62 | 47.19 | 46.54 | 47.00 | 4,307,054 | +0.28(+0.59%) |
Aug 09, 2012 | 46.85 | 47.10 | 46.52 | 46.73 | 3,953,120 | -0.27(-0.58%) |
Aug 08, 2012 | 47.47 | 47.53 | 46.83 | 47.00 | 4,684,650 | -0.48(-1.01%) |
Aug 07, 2012 | 47.88 | 47.97 | 47.47 | 47.48 | 4,137,973 | -0.05(-0.11%) |
Aug 06, 2012 | 48.20 | 48.23 | 47.53 | 47.53 | 3,423,443 | -0.44(-0.92%) |
Aug 03, 2012 | 47.74 | 48.89 | 47.65 | 47.98 | 7,750,762 | +1.06(+2.25%) |
Aug 02, 2012 | 46.58 | 47.14 | 46.35 | 46.92 | 4,608,828 | +0.08(+0.17%) |