Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.31 | 41.67 | 41.00 | 41.48 | 3,787,063 | +0.31(+0.76%) |
Oct 26, 2012 | 41.64 | 41.17 | 41.17 | 41.17 | 4,062,801 | -0.48(-1.16%) |
Oct 25, 2012 | 41.70 | 41.86 | 41.15 | 41.65 | 6,528,591 | +0.31(+0.76%) |
Oct 24, 2012 | 42.04 | 42.13 | 41.30 | 41.34 | 5,623,799 | -0.46(-1.09%) |
Oct 23, 2012 | 41.57 | 41.91 | 41.37 | 41.79 | 6,054,551 | -0.56(-1.31%) |
Oct 19, 2012 | 42.64 | 42.70 | 42.18 | 42.35 | 4,603,637 | -0.30(-0.70%) |
Oct 18, 2012 | 42.57 | 43.00 | 42.51 | 42.65 | 7,095,458 | +0.05(+0.12%) |
Oct 17, 2012 | 42.77 | 42.88 | 42.06 | 42.60 | 15,988,899 | -0.45(-1.04%) |
Oct 16, 2012 | 43.69 | 43.90 | 42.72 | 43.05 | 14,838,977 | -1.80(-4.02%) |
Oct 15, 2012 | 44.90 | 45.00 | 44.44 | 44.85 | 4,229,398 | +0.14(+0.32%) |
Oct 12, 2012 | 45.14 | 45.54 | 44.38 | 44.71 | 5,590,545 | -1.30(-2.82%) |
Oct 11, 2012 | 46.11 | 46.18 | 45.87 | 46.01 | 3,365,797 | +0.28(+0.62%) |
Oct 10, 2012 | 45.86 | 45.92 | 45.58 | 45.72 | 3,375,578 | +0.11(+0.23%) |
Oct 09, 2012 | 45.72 | 45.88 | 45.57 | 45.62 | 4,102,299 | -0.06(-0.14%) |
Oct 08, 2012 | 45.63 | 45.90 | 45.52 | 45.68 | 2,122,297 | -0.22(-0.48%) |
Oct 05, 2012 | 46.22 | 46.56 | 45.73 | 45.90 | 4,642,424 | +0.04(+0.08%) |
Oct 04, 2012 | 45.88 | 45.99 | 45.57 | 45.87 | 5,052,365 | +0.26(+0.57%) |
Oct 03, 2012 | 45.48 | 45.76 | 45.26 | 45.60 | 3,556,644 | +0.31(+0.69%) |
Oct 02, 2012 | 45.01 | 45.44 | 44.86 | 45.29 | 5,900,366 | +0.84(+1.88%) |
Oct 01, 2012 | 44.96 | 45.13 | 44.37 | 44.46 | 4,080,321 | -0.24(-0.54%) |
Sep 28, 2012 | 45.02 | 45.04 | 44.62 | 44.70 | 4,948,092 | -0.52(-1.14%) |
Sep 27, 2012 | 45.14 | 45.53 | 44.91 | 45.21 | 3,810,001 | +0.23(+0.50%) |
Sep 26, 2012 | 45.77 | 45.87 | 44.94 | 44.99 | 7,288,659 | -0.73(-1.60%) |
Sep 25, 2012 | 46.50 | 46.83 | 45.72 | 45.72 | 4,728,188 | -0.74(-1.60%) |
Sep 24, 2012 | 46.37 | 46.74 | 46.29 | 46.46 | 2,951,373 | -0.18(-0.39%) |
Sep 21, 2012 | 47.05 | 47.12 | 46.64 | 46.64 | 6,339,325 | +0.08(+0.17%) |
Sep 20, 2012 | 46.50 | 46.67 | 46.11 | 46.57 | 3,961,445 | -0.30(-0.63%) |
Sep 19, 2012 | 46.52 | 47.10 | 46.38 | 46.86 | 4,754,682 | +0.35(+0.75%) |
Sep 18, 2012 | 46.51 | 46.85 | 46.33 | 46.52 | 3,423,617 | +0.01(+0.02%) |
Sep 17, 2012 | 47.09 | 47.28 | 46.36 | 46.51 | 3,405,615 | -0.79(-1.68%) |
Sep 14, 2012 | 46.64 | 47.49 | 45.99 | 47.30 | 6,029,065 | +0.74(+1.58%) |
Sep 13, 2012 | 45.35 | 46.69 | 45.09 | 46.57 | 5,776,097 | +1.13(+2.48%) |
Sep 12, 2012 | 45.45 | 45.77 | 45.30 | 45.44 | 3,048,066 | +0.13(+0.30%) |
Sep 11, 2012 | 45.36 | 45.60 | 45.19 | 45.31 | 3,213,430 | +0.06(+0.13%) |
Sep 10, 2012 | 45.45 | 45.91 | 45.23 | 45.25 | 3,926,496 | +0.06(+0.13%) |
Sep 07, 2012 | 44.83 | 45.33 | 44.69 | 45.19 | 3,597,685 | +0.56(+1.25%) |
Sep 06, 2012 | 43.90 | 44.72 | 43.87 | 44.63 | 4,830,024 | +0.83(+1.89%) |
Sep 05, 2012 | 44.07 | 44.25 | 43.80 | 43.80 | 1,809,235 | -0.35(-0.80%) |
Sep 04, 2012 | 43.94 | 44.30 | 43.78 | 44.16 | 2,034,570 | +0.13(+0.29%) |
Aug 31, 2012 | 44.13 | 44.44 | 43.88 | 44.03 | 2,135,936 | +0.09(+0.19%) |
Aug 30, 2012 | 43.99 | 44.10 | 43.67 | 43.95 | 1,662,458 | -0.38(-0.85%) |
Aug 29, 2012 | 44.02 | 44.50 | 44.02 | 44.32 | 1,777,504 | +0.40(+0.90%) |
Aug 27, 2012 | 44.16 | 44.42 | 43.92 | 43.92 | 3,340,176 | -0.03(-0.06%) |
Aug 24, 2012 | 43.66 | 44.19 | 43.66 | 43.95 | 1,927,311 | +0.16(+0.36%) |
Aug 23, 2012 | 44.00 | 44.05 | 43.70 | 43.80 | 2,616,298 | -0.23(-0.53%) |
Aug 22, 2012 | 43.89 | 44.40 | 43.70 | 44.03 | 2,908,648 | -0.03(-0.06%) |
Aug 21, 2012 | 43.85 | 44.66 | 43.76 | 44.06 | 3,907,377 | +0.36(+0.83%) |
Aug 20, 2012 | 43.88 | 43.96 | 43.61 | 43.70 | 2,943,123 | -0.26(-0.58%) |
Aug 17, 2012 | 43.77 | 43.99 | 43.46 | 43.95 | 2,438,654 | +0.35(+0.81%) |
Aug 16, 2012 | 43.21 | 43.75 | 43.05 | 43.60 | 2,691,702 | +0.41(+0.95%) |
Aug 15, 2012 | 42.71 | 43.41 | 42.61 | 43.19 | 2,889,790 | +0.38(+0.89%) |
Aug 14, 2012 | 43.00 | 43.11 | 42.69 | 42.81 | 1,901,565 | +0.01(+0.02%) |
Aug 13, 2012 | 42.84 | 42.93 | 42.41 | 42.80 | 1,770,009 | -0.22(-0.51%) |
Aug 10, 2012 | 42.90 | 43.09 | 42.53 | 43.02 | 2,333,502 | -0.03(-0.07%) |
Aug 09, 2012 | 43.13 | 43.39 | 42.87 | 43.05 | 2,577,146 | -0.19(-0.44%) |
Aug 08, 2012 | 42.87 | 43.34 | 42.64 | 43.24 | 3,065,377 | +0.19(+0.44%) |
Aug 07, 2012 | 42.79 | 43.41 | 42.61 | 43.05 | 2,642,954 | +0.45(+1.06%) |
Aug 06, 2012 | 42.96 | 43.02 | 42.55 | 42.59 | 2,641,044 | -0.09(-0.20%) |
Aug 03, 2012 | 42.08 | 42.83 | 41.92 | 42.68 | 4,348,399 | +1.24(+2.99%) |
Aug 02, 2012 | 41.33 | 41.48 | 40.94 | 41.44 | 5,609,280 | -0.42(-1.02%) |