Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.31 | 51.41 | 50.85 | 51.10 | 13,790,535 | -0.06(-0.11%) |
Oct 26, 2012 | 51.23 | 51.16 | 51.16 | 51.16 | 12,424,980 | -0.17(-0.34%) |
Oct 25, 2012 | 51.24 | 51.63 | 51.22 | 51.33 | 13,405,470 | +0.29(+0.57%) |
Oct 24, 2012 | 51.22 | 51.37 | 50.99 | 51.04 | 11,880,001 | -0.11(-0.21%) |
Oct 23, 2012 | 51.35 | 51.61 | 50.89 | 51.15 | 15,363,796 | -0.70(-1.35%) |
Oct 19, 2012 | 52.03 | 52.12 | 51.76 | 51.85 | 25,488,468 | -0.48(-0.91%) |
Oct 18, 2012 | 51.14 | 52.49 | 51.10 | 52.33 | 46,360,540 | +1.10(+2.14%) |
Oct 17, 2012 | 50.31 | 51.36 | 50.18 | 51.23 | 36,758,080 | +1.05(+2.08%) |
Oct 16, 2012 | 50.00 | 50.36 | 49.80 | 50.18 | 18,971,386 | +0.69(+1.38%) |
Oct 15, 2012 | 49.20 | 49.78 | 49.12 | 49.50 | 20,606,986 | +0.45(+0.93%) |
Oct 12, 2012 | 49.20 | 49.43 | 48.92 | 49.04 | 12,037,395 | +0.00(+0.00%) |
Oct 11, 2012 | 49.22 | 49.28 | 48.96 | 49.04 | 13,010,388 | -0.18(-0.37%) |
Oct 10, 2012 | 49.34 | 49.42 | 49.05 | 49.22 | 14,843,358 | -0.14(-0.28%) |
Oct 09, 2012 | 49.51 | 49.77 | 49.14 | 49.36 | 21,295,784 | -0.74(-1.48%) |
Oct 08, 2012 | 50.22 | 50.26 | 49.91 | 50.10 | 8,931,636 | -0.15(-0.30%) |
Oct 05, 2012 | 50.12 | 50.32 | 50.02 | 50.26 | 13,068,924 | +0.27(+0.55%) |
Oct 04, 2012 | 49.86 | 50.15 | 49.79 | 49.98 | 13,022,156 | +0.19(+0.39%) |
Oct 03, 2012 | 49.92 | 50.02 | 49.59 | 49.79 | 11,853,429 | +0.03(+0.06%) |
Oct 02, 2012 | 49.87 | 49.99 | 49.53 | 49.76 | 13,654,811 | -0.12(-0.25%) |
Oct 01, 2012 | 49.73 | 50.11 | 49.73 | 49.88 | 13,373,356 | +0.16(+0.32%) |
Sep 28, 2012 | 49.62 | 49.82 | 49.43 | 49.72 | 14,265,922 | -0.07(-0.14%) |
Sep 27, 2012 | 49.85 | 50.04 | 49.71 | 49.79 | 11,337,842 | +0.01(+0.01%) |
Sep 26, 2012 | 50.15 | 50.15 | 49.76 | 49.79 | 13,820,126 | -0.23(-0.46%) |
Sep 25, 2012 | 49.79 | 50.25 | 49.79 | 50.02 | 16,064,946 | +0.23(+0.46%) |
Sep 24, 2012 | 49.70 | 49.93 | 49.65 | 49.79 | 12,586,999 | -0.04(-0.09%) |
Sep 21, 2012 | 49.82 | 50.05 | 49.67 | 49.83 | 26,438,516 | +0.12(+0.23%) |
Sep 20, 2012 | 49.36 | 49.78 | 49.30 | 49.71 | 12,063,510 | +0.22(+0.44%) |
Sep 19, 2012 | 49.61 | 49.73 | 49.50 | 49.50 | 13,736,166 | +0.04(+0.07%) |
Sep 18, 2012 | 49.12 | 49.55 | 49.12 | 49.46 | 11,174,724 | +0.22(+0.44%) |
Sep 17, 2012 | 49.42 | 49.57 | 49.07 | 49.25 | 16,054,446 | -0.16(-0.32%) |
Sep 14, 2012 | 49.72 | 49.72 | 49.12 | 49.40 | 18,055,252 | -0.38(-0.75%) |
Sep 13, 2012 | 49.07 | 49.91 | 49.07 | 49.78 | 18,025,652 | +0.61(+1.23%) |
Sep 12, 2012 | 49.33 | 49.40 | 49.09 | 49.17 | 11,406,929 | -0.04(-0.07%) |
Sep 11, 2012 | 49.33 | 49.46 | 49.20 | 49.21 | 12,226,285 | +0.01(+0.03%) |
Sep 10, 2012 | 49.06 | 49.40 | 48.94 | 49.20 | 15,857,078 | +0.22(+0.44%) |
Sep 07, 2012 | 49.04 | 49.07 | 48.72 | 48.98 | 11,646,346 | +0.03(+0.06%) |
Sep 06, 2012 | 48.86 | 49.22 | 48.77 | 48.95 | 18,121,438 | +0.41(+0.85%) |
Sep 05, 2012 | 48.66 | 48.97 | 48.44 | 48.54 | 12,842,086 | +0.01(+0.01%) |
Sep 04, 2012 | 48.70 | 48.73 | 48.32 | 48.53 | 11,645,324 | -0.12(-0.25%) |
Aug 31, 2012 | 48.67 | 48.99 | 48.46 | 48.65 | 14,069,861 | +0.16(+0.33%) |
Aug 30, 2012 | 48.51 | 48.64 | 48.24 | 48.50 | 13,405,448 | -0.12(-0.24%) |
Aug 29, 2012 | 48.55 | 48.94 | 48.39 | 48.61 | 13,317,802 | -0.09(-0.18%) |
Aug 27, 2012 | 48.73 | 49.04 | 48.69 | 48.70 | 12,141,952 | -0.08(-0.16%) |
Aug 24, 2012 | 48.50 | 48.95 | 48.45 | 48.78 | 15,657,240 | +0.34(+0.70%) |
Aug 23, 2012 | 48.48 | 48.59 | 48.31 | 48.44 | 12,673,874 | -0.01(-0.01%) |
Aug 22, 2012 | 48.36 | 48.57 | 48.29 | 48.44 | 11,510,942 | -0.02(-0.04%) |
Aug 21, 2012 | 48.40 | 48.80 | 48.35 | 48.47 | 13,348,479 | +0.06(+0.12%) |
Aug 20, 2012 | 48.48 | 48.51 | 48.39 | 48.41 | 17,684,252 | -0.07(-0.15%) |
Aug 17, 2012 | 48.71 | 48.75 | 48.27 | 48.48 | 16,782,036 | -0.29(-0.59%) |
Aug 16, 2012 | 48.94 | 48.95 | 48.64 | 48.77 | 18,905,480 | -0.11(-0.22%) |
Aug 15, 2012 | 48.99 | 49.22 | 48.84 | 48.87 | 13,074,726 | -0.21(-0.42%) |
Aug 14, 2012 | 49.15 | 49.16 | 48.98 | 49.08 | 11,492,070 | +0.13(+0.26%) |
Aug 13, 2012 | 48.90 | 49.02 | 48.74 | 48.95 | 10,067,937 | -0.13(-0.26%) |
Aug 10, 2012 | 48.71 | 49.13 | 48.71 | 49.08 | 10,691,595 | +0.23(+0.47%) |
Aug 09, 2012 | 48.86 | 49.09 | 48.74 | 48.85 | 10,858,227 | -0.02(-0.04%) |
Aug 08, 2012 | 48.83 | 49.02 | 48.78 | 48.87 | 9,192,464 | +0.04(+0.09%) |
Aug 07, 2012 | 49.20 | 49.30 | 48.77 | 48.83 | 15,758,887 | -0.39(-0.80%) |
Aug 06, 2012 | 49.47 | 49.58 | 49.18 | 49.22 | 12,198,407 | -0.20(-0.41%) |
Aug 03, 2012 | 49.32 | 49.57 | 49.26 | 49.42 | 15,241,921 | +0.48(+0.98%) |
Aug 02, 2012 | 49.20 | 49.32 | 48.64 | 48.95 | 18,930,098 | -0.67(-1.34%) |