Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.84 | 51.89 | 51.11 | 51.27 | 3,037,555 | -0.74(-1.41%) |
Oct 26, 2012 | 52.07 | 52.01 | 52.01 | 52.01 | 2,430,405 | -0.23(-0.45%) |
Oct 25, 2012 | 52.78 | 52.87 | 52.08 | 52.24 | 2,990,735 | -0.13(-0.24%) |
Oct 24, 2012 | 52.64 | 52.64 | 52.25 | 52.37 | 2,025,857 | +0.03(+0.06%) |
Oct 23, 2012 | 52.28 | 52.54 | 52.01 | 52.34 | 2,821,572 | -0.83(-1.56%) |
Oct 19, 2012 | 53.35 | 53.69 | 52.94 | 53.17 | 3,738,791 | -0.56(-1.05%) |
Oct 18, 2012 | 53.52 | 53.89 | 53.37 | 53.73 | 4,141,089 | -0.04(-0.07%) |
Oct 17, 2012 | 53.60 | 54.00 | 53.47 | 53.77 | 2,398,692 | +0.26(+0.48%) |
Oct 16, 2012 | 53.22 | 53.55 | 53.06 | 53.51 | 4,254,372 | +0.70(+1.33%) |
Oct 15, 2012 | 52.46 | 52.90 | 52.33 | 52.81 | 2,466,898 | +0.59(+1.12%) |
Oct 12, 2012 | 52.17 | 52.41 | 51.97 | 52.22 | 1,988,460 | +0.10(+0.20%) |
Oct 11, 2012 | 52.19 | 52.25 | 51.98 | 52.12 | 2,865,646 | +0.42(+0.82%) |
Oct 10, 2012 | 52.20 | 52.34 | 51.60 | 51.70 | 4,534,818 | -0.47(-0.90%) |
Oct 09, 2012 | 52.71 | 52.82 | 52.08 | 52.17 | 5,229,653 | -0.48(-0.91%) |
Oct 08, 2012 | 52.42 | 52.76 | 52.38 | 52.64 | 3,959,291 | -0.23(-0.44%) |
Oct 05, 2012 | 52.95 | 53.29 | 52.75 | 52.88 | 4,272,970 | +0.46(+0.88%) |
Oct 04, 2012 | 51.73 | 52.48 | 51.71 | 52.42 | 3,902,751 | +1.02(+1.98%) |
Oct 03, 2012 | 51.72 | 51.82 | 51.35 | 51.40 | 3,302,984 | -0.20(-0.39%) |
Oct 02, 2012 | 51.96 | 52.00 | 51.52 | 51.60 | 3,302,532 | -0.13(-0.26%) |
Oct 01, 2012 | 51.45 | 51.86 | 51.38 | 51.74 | 2,886,542 | +0.57(+1.12%) |
Sep 28, 2012 | 51.11 | 51.26 | 50.81 | 51.17 | 3,074,436 | -0.02(-0.05%) |
Sep 27, 2012 | 50.80 | 51.31 | 50.48 | 51.19 | 3,489,584 | +0.74(+1.46%) |
Sep 26, 2012 | 50.08 | 50.47 | 49.53 | 50.45 | 5,039,643 | +0.11(+0.22%) |
Sep 25, 2012 | 50.75 | 51.13 | 50.34 | 50.34 | 3,150,239 | -0.31(-0.60%) |
Sep 24, 2012 | 50.32 | 50.73 | 50.17 | 50.65 | 2,163,238 | +0.08(+0.15%) |
Sep 21, 2012 | 51.07 | 51.07 | 50.52 | 50.57 | 2,461,527 | -0.19(-0.37%) |
Sep 20, 2012 | 50.77 | 51.04 | 50.61 | 50.76 | 2,222,493 | -0.54(-1.05%) |
Sep 19, 2012 | 50.99 | 51.38 | 50.86 | 51.30 | 2,275,467 | +0.25(+0.49%) |
Sep 18, 2012 | 50.98 | 51.17 | 50.80 | 51.05 | 1,965,090 | -0.05(-0.09%) |
Sep 17, 2012 | 51.26 | 51.41 | 50.90 | 51.09 | 1,796,950 | -0.34(-0.67%) |
Sep 14, 2012 | 51.18 | 51.96 | 51.12 | 51.44 | 3,454,765 | +0.50(+0.98%) |
Sep 13, 2012 | 49.63 | 50.97 | 49.56 | 50.94 | 5,375,104 | +1.26(+2.54%) |
Sep 12, 2012 | 49.61 | 49.85 | 49.43 | 49.68 | 2,265,845 | +0.19(+0.38%) |
Sep 11, 2012 | 49.36 | 49.71 | 49.36 | 49.49 | 2,020,920 | +0.30(+0.60%) |
Sep 10, 2012 | 49.44 | 49.52 | 49.10 | 49.19 | 2,355,929 | -0.38(-0.76%) |
Sep 07, 2012 | 49.59 | 49.74 | 49.43 | 49.57 | 4,923,293 | +0.41(+0.83%) |
Sep 06, 2012 | 48.72 | 49.33 | 48.72 | 49.16 | 2,860,943 | +0.79(+1.63%) |
Sep 05, 2012 | 48.32 | 48.70 | 48.25 | 48.37 | 2,134,036 | +0.09(+0.18%) |
Sep 04, 2012 | 48.33 | 48.51 | 48.00 | 48.29 | 3,078,822 | +0.26(+0.54%) |
Aug 31, 2012 | 48.14 | 48.52 | 47.90 | 48.03 | 3,727,615 | +0.07(+0.15%) |
Aug 30, 2012 | 47.87 | 48.00 | 47.50 | 47.96 | 2,760,773 | -0.13(-0.28%) |
Aug 29, 2012 | 48.50 | 48.57 | 48.09 | 48.09 | 2,032,430 | -0.40(-0.82%) |
Aug 27, 2012 | 48.70 | 48.94 | 48.42 | 48.49 | 2,365,637 | -0.26(-0.53%) |
Aug 24, 2012 | 48.07 | 48.81 | 48.00 | 48.75 | 3,234,527 | +0.33(+0.68%) |
Aug 23, 2012 | 48.54 | 48.65 | 48.13 | 48.42 | 1,810,998 | -0.33(-0.67%) |
Aug 22, 2012 | 48.53 | 48.77 | 48.11 | 48.75 | 2,474,758 | +0.07(+0.14%) |
Aug 21, 2012 | 49.33 | 49.62 | 48.46 | 48.68 | 2,306,581 | -0.45(-0.91%) |
Aug 20, 2012 | 49.17 | 49.37 | 49.08 | 49.12 | 1,264,583 | -0.21(-0.43%) |
Aug 17, 2012 | 49.25 | 49.51 | 49.03 | 49.33 | 1,918,888 | +0.04(+0.08%) |
Aug 16, 2012 | 49.25 | 49.50 | 49.04 | 49.30 | 1,800,600 | +0.09(+0.17%) |
Aug 15, 2012 | 48.76 | 49.28 | 48.43 | 49.21 | 3,117,044 | +0.42(+0.87%) |
Aug 14, 2012 | 48.95 | 49.07 | 48.73 | 48.79 | 3,300,001 | +0.13(+0.26%) |
Aug 13, 2012 | 49.26 | 49.27 | 48.61 | 48.66 | 1,734,221 | -0.68(-1.38%) |
Aug 10, 2012 | 48.88 | 49.44 | 48.78 | 49.34 | 1,780,464 | +0.23(+0.46%) |
Aug 09, 2012 | 49.24 | 49.54 | 48.98 | 49.12 | 1,735,272 | -0.06(-0.13%) |
Aug 08, 2012 | 49.15 | 49.43 | 48.96 | 49.18 | 1,826,412 | -0.07(-0.14%) |
Aug 07, 2012 | 49.65 | 49.76 | 49.21 | 49.25 | 2,352,374 | -0.05(-0.11%) |
Aug 06, 2012 | 49.70 | 49.94 | 49.27 | 49.30 | 2,496,263 | -0.22(-0.44%) |
Aug 03, 2012 | 49.62 | 49.80 | 49.40 | 49.52 | 2,389,024 | +0.92(+1.90%) |
Aug 02, 2012 | 48.00 | 48.71 | 48.00 | 48.60 | 2,991,069 | +0.19(+0.39%) |