Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.14 | 47.12 | 45.34 | 46.87 | 2,307,940 | +0.65(+1.40%) |
Oct 26, 2012 | 46.24 | 46.22 | 46.22 | 46.22 | 1,960,692 | -0.01(-0.02%) |
Oct 25, 2012 | 46.34 | 46.68 | 45.84 | 46.23 | 1,708,706 | +0.27(+0.59%) |
Oct 24, 2012 | 45.69 | 46.55 | 45.31 | 45.96 | 2,718,180 | +0.51(+1.12%) |
Oct 23, 2012 | 45.71 | 45.71 | 45.19 | 45.45 | 2,445,645 | -0.74(-1.60%) |
Oct 19, 2012 | 46.03 | 47.48 | 45.66 | 46.19 | 4,485,865 | +0.69(+1.51%) |
Oct 18, 2012 | 45.54 | 46.23 | 45.34 | 45.50 | 2,501,133 | -0.04(-0.09%) |
Oct 17, 2012 | 45.07 | 45.76 | 45.07 | 45.54 | 1,826,706 | +0.14(+0.31%) |
Oct 16, 2012 | 44.66 | 45.40 | 44.57 | 45.40 | 2,146,801 | +1.07(+2.41%) |
Oct 15, 2012 | 44.21 | 44.53 | 44.03 | 44.34 | 1,929,844 | +0.18(+0.41%) |
Oct 12, 2012 | 44.29 | 44.63 | 43.97 | 44.16 | 1,642,067 | -0.07(-0.16%) |
Oct 11, 2012 | 44.80 | 45.00 | 44.22 | 44.23 | 1,702,840 | -0.26(-0.58%) |
Oct 10, 2012 | 44.05 | 44.59 | 43.70 | 44.49 | 2,625,985 | +0.34(+0.77%) |
Oct 09, 2012 | 44.94 | 45.26 | 44.13 | 44.15 | 2,858,574 | -0.93(-2.06%) |
Oct 08, 2012 | 44.66 | 45.09 | 44.37 | 45.07 | 3,234,281 | +0.14(+0.31%) |
Oct 05, 2012 | 45.92 | 46.16 | 44.90 | 44.93 | 3,936,828 | -0.55(-1.21%) |
Oct 04, 2012 | 44.96 | 45.91 | 44.96 | 45.48 | 2,836,825 | +0.75(+1.67%) |
Oct 03, 2012 | 44.69 | 44.95 | 44.24 | 44.73 | 3,218,854 | +0.16(+0.36%) |
Oct 02, 2012 | 44.61 | 44.98 | 44.12 | 44.58 | 2,725,513 | +0.24(+0.54%) |
Oct 01, 2012 | 44.74 | 45.97 | 44.29 | 44.34 | 3,665,148 | -0.33(-0.74%) |
Sep 28, 2012 | 44.67 | 45.14 | 44.25 | 44.66 | 3,371,141 | -0.33(-0.73%) |
Sep 27, 2012 | 44.72 | 45.24 | 44.12 | 44.99 | 1,991,464 | +0.47(+1.05%) |
Sep 26, 2012 | 44.84 | 44.89 | 43.71 | 44.53 | 3,048,416 | -0.43(-0.95%) |
Sep 25, 2012 | 46.12 | 46.12 | 44.94 | 44.95 | 2,888,711 | -1.24(-2.68%) |
Sep 24, 2012 | 46.59 | 46.59 | 45.97 | 46.19 | 2,525,629 | -0.56(-1.19%) |
Sep 21, 2012 | 46.59 | 47.15 | 46.13 | 46.75 | 5,234,342 | +0.51(+1.10%) |
Sep 20, 2012 | 45.25 | 46.30 | 45.21 | 46.24 | 3,572,385 | +0.52(+1.13%) |
Sep 19, 2012 | 45.54 | 45.90 | 45.21 | 45.72 | 3,223,696 | +0.38(+0.84%) |
Sep 18, 2012 | 45.52 | 45.85 | 45.11 | 45.34 | 3,925,627 | -0.23(-0.50%) |
Sep 17, 2012 | 45.91 | 45.91 | 45.38 | 45.57 | 2,579,916 | -0.45(-0.97%) |
Sep 14, 2012 | 45.82 | 46.63 | 45.62 | 46.02 | 4,563,226 | +0.28(+0.61%) |
Sep 13, 2012 | 45.70 | 46.12 | 44.65 | 45.74 | 3,225,617 | -0.05(-0.11%) |
Sep 12, 2012 | 46.00 | 46.37 | 45.66 | 45.79 | 1,782,553 | -0.03(-0.07%) |
Sep 11, 2012 | 45.72 | 46.29 | 45.46 | 45.82 | 2,330,681 | +0.09(+0.20%) |
Sep 10, 2012 | 45.99 | 46.39 | 45.72 | 45.73 | 2,446,265 | -0.24(-0.52%) |
Sep 07, 2012 | 46.34 | 47.09 | 45.87 | 45.97 | 3,625,982 | -0.13(-0.28%) |
Sep 06, 2012 | 45.00 | 46.24 | 44.91 | 46.10 | 3,520,974 | +0.71(+1.56%) |
Sep 05, 2012 | 45.63 | 45.68 | 44.74 | 45.39 | 3,097,242 | -0.30(-0.65%) |
Sep 04, 2012 | 45.89 | 46.33 | 44.90 | 45.69 | 3,376,630 | -0.91(-1.95%) |
Aug 31, 2012 | 46.37 | 46.74 | 45.77 | 46.60 | 1,827,955 | +0.68(+1.48%) |
Aug 30, 2012 | 45.85 | 46.15 | 45.66 | 45.92 | 1,910,018 | -0.24(-0.52%) |
Aug 29, 2012 | 46.30 | 46.70 | 45.99 | 46.16 | 1,918,497 | +0.04(+0.09%) |
Aug 27, 2012 | 46.81 | 46.83 | 45.69 | 46.12 | 2,209,406 | -0.64(-1.36%) |
Aug 24, 2012 | 46.01 | 47.09 | 45.96 | 46.76 | 2,310,126 | +0.52(+1.12%) |
Aug 23, 2012 | 45.74 | 46.55 | 45.71 | 46.24 | 1,942,960 | +0.29(+0.63%) |
Aug 22, 2012 | 46.33 | 46.72 | 45.85 | 45.95 | 3,179,163 | -0.63(-1.35%) |
Aug 21, 2012 | 46.57 | 47.54 | 46.31 | 46.58 | 3,087,995 | +0.07(+0.15%) |
Aug 20, 2012 | 46.16 | 46.52 | 45.87 | 46.51 | 2,012,970 | +0.27(+0.58%) |
Aug 17, 2012 | 46.17 | 46.47 | 46.08 | 46.24 | 2,365,358 | +0.10(+0.22%) |
Aug 16, 2012 | 45.31 | 46.29 | 45.12 | 46.14 | 3,076,898 | +0.99(+2.19%) |
Aug 15, 2012 | 44.66 | 45.52 | 44.30 | 45.15 | 2,707,317 | +0.60(+1.34%) |
Aug 14, 2012 | 45.14 | 45.19 | 44.46 | 44.56 | 2,235,941 | -0.32(-0.71%) |
Aug 13, 2012 | 44.84 | 44.99 | 44.20 | 44.87 | 2,023,898 | -0.05(-0.11%) |
Aug 10, 2012 | 44.28 | 45.05 | 44.09 | 44.92 | 2,630,398 | +0.35(+0.78%) |
Aug 09, 2012 | 44.02 | 44.84 | 43.87 | 44.58 | 3,221,662 | +0.52(+1.18%) |
Aug 08, 2012 | 43.31 | 44.13 | 43.16 | 44.06 | 2,100,813 | +0.54(+1.24%) |
Aug 07, 2012 | 42.78 | 43.80 | 42.78 | 43.52 | 2,990,261 | +0.94(+2.20%) |
Aug 06, 2012 | 42.55 | 42.91 | 42.38 | 42.58 | 1,705,479 | +0.13(+0.31%) |
Aug 03, 2012 | 42.47 | 43.24 | 42.26 | 42.45 | 2,984,995 | +0.64(+1.53%) |
Aug 02, 2012 | 41.37 | 42.02 | 40.99 | 41.81 | 2,036,788 | +0.08(+0.19%) |