Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.72 | 51.82 | 51.26 | 51.50 | 13,682,116 | -0.06(-0.11%) |
Oct 26, 2012 | 51.64 | 51.56 | 51.56 | 51.56 | 12,327,297 | -0.17(-0.34%) |
Oct 25, 2012 | 51.64 | 52.04 | 51.63 | 51.74 | 13,300,079 | +0.29(+0.57%) |
Oct 24, 2012 | 51.63 | 51.78 | 51.40 | 51.45 | 11,786,602 | -0.11(-0.21%) |
Oct 23, 2012 | 51.76 | 52.02 | 51.29 | 51.56 | 15,243,008 | -0.71(-1.35%) |
Oct 19, 2012 | 52.44 | 52.54 | 52.17 | 52.26 | 25,288,080 | -0.48(-0.91%) |
Oct 18, 2012 | 51.54 | 52.90 | 51.50 | 52.74 | 45,996,060 | +1.11(+2.14%) |
Oct 17, 2012 | 50.71 | 51.77 | 50.58 | 51.64 | 36,469,092 | +1.05(+2.08%) |
Oct 16, 2012 | 50.40 | 50.76 | 50.20 | 50.58 | 18,822,236 | +0.69(+1.38%) |
Oct 15, 2012 | 49.58 | 50.17 | 49.50 | 49.89 | 20,444,978 | +0.46(+0.93%) |
Oct 12, 2012 | 49.58 | 49.82 | 49.31 | 49.43 | 11,942,759 | +0.00(+0.00%) |
Oct 11, 2012 | 49.61 | 49.67 | 49.35 | 49.43 | 12,908,103 | -0.18(-0.37%) |
Oct 10, 2012 | 49.73 | 49.81 | 49.44 | 49.61 | 14,726,662 | -0.14(-0.28%) |
Oct 09, 2012 | 49.90 | 50.16 | 49.53 | 49.75 | 21,128,360 | -0.75(-1.48%) |
Oct 08, 2012 | 50.62 | 50.65 | 50.30 | 50.50 | 8,861,417 | -0.15(-0.30%) |
Oct 05, 2012 | 50.52 | 50.72 | 50.41 | 50.65 | 12,966,178 | +0.28(+0.55%) |
Oct 04, 2012 | 50.25 | 50.54 | 50.19 | 50.38 | 12,919,778 | +0.20(+0.39%) |
Oct 03, 2012 | 50.32 | 50.41 | 49.98 | 50.18 | 11,760,239 | +0.03(+0.06%) |
Oct 02, 2012 | 50.27 | 50.38 | 49.92 | 50.15 | 13,547,459 | -0.12(-0.25%) |
Oct 01, 2012 | 50.12 | 50.51 | 50.12 | 50.28 | 13,268,217 | +0.16(+0.32%) |
Sep 28, 2012 | 50.01 | 50.21 | 49.82 | 50.12 | 14,153,766 | -0.07(-0.14%) |
Sep 27, 2012 | 50.25 | 50.44 | 50.10 | 50.19 | 11,248,705 | +0.01(+0.01%) |
Sep 26, 2012 | 50.54 | 50.54 | 50.15 | 50.18 | 13,711,474 | -0.23(-0.46%) |
Sep 25, 2012 | 50.19 | 50.65 | 50.19 | 50.41 | 15,938,646 | +0.23(+0.46%) |
Sep 24, 2012 | 50.09 | 50.33 | 50.04 | 50.18 | 12,488,042 | -0.04(-0.09%) |
Sep 21, 2012 | 50.22 | 50.44 | 50.06 | 50.22 | 26,230,660 | +0.12(+0.23%) |
Sep 20, 2012 | 49.75 | 50.17 | 49.69 | 50.11 | 11,968,668 | +0.22(+0.44%) |
Sep 19, 2012 | 50.00 | 50.13 | 49.89 | 49.89 | 13,628,174 | +0.04(+0.07%) |
Sep 18, 2012 | 49.51 | 49.94 | 49.50 | 49.85 | 11,086,870 | +0.22(+0.44%) |
Sep 17, 2012 | 49.81 | 49.96 | 49.45 | 49.64 | 15,928,229 | -0.16(-0.32%) |
Sep 14, 2012 | 50.12 | 50.12 | 49.51 | 49.80 | 17,913,304 | -0.38(-0.75%) |
Sep 13, 2012 | 49.46 | 50.30 | 49.45 | 50.17 | 17,883,938 | +0.61(+1.23%) |
Sep 12, 2012 | 49.72 | 49.79 | 49.48 | 49.56 | 11,317,250 | -0.04(-0.07%) |
Sep 11, 2012 | 49.72 | 49.85 | 49.58 | 49.60 | 12,130,164 | +0.01(+0.03%) |
Sep 10, 2012 | 49.45 | 49.80 | 49.33 | 49.58 | 15,732,413 | +0.22(+0.44%) |
Sep 07, 2012 | 49.43 | 49.46 | 49.10 | 49.37 | 11,554,784 | +0.03(+0.06%) |
Sep 06, 2012 | 49.24 | 49.61 | 49.16 | 49.34 | 17,978,970 | +0.41(+0.85%) |
Sep 05, 2012 | 49.05 | 49.36 | 48.83 | 48.92 | 12,741,123 | +0.01(+0.01%) |
Sep 04, 2012 | 49.08 | 49.12 | 48.70 | 48.92 | 11,553,771 | -0.12(-0.25%) |
Aug 31, 2012 | 49.05 | 49.38 | 48.84 | 49.04 | 13,959,246 | +0.16(+0.33%) |
Aug 30, 2012 | 48.89 | 49.02 | 48.62 | 48.88 | 13,300,057 | -0.12(-0.24%) |
Aug 29, 2012 | 48.93 | 49.33 | 48.77 | 49.00 | 13,213,099 | -0.09(-0.18%) |
Aug 27, 2012 | 49.12 | 49.42 | 49.08 | 49.08 | 12,046,494 | -0.08(-0.16%) |
Aug 24, 2012 | 48.89 | 49.34 | 48.84 | 49.16 | 15,534,145 | +0.34(+0.70%) |
Aug 23, 2012 | 48.86 | 48.97 | 48.69 | 48.82 | 12,574,235 | -0.01(-0.01%) |
Aug 22, 2012 | 48.74 | 48.96 | 48.67 | 48.83 | 11,420,446 | -0.02(-0.04%) |
Aug 21, 2012 | 48.79 | 49.19 | 48.73 | 48.85 | 13,243,537 | +0.06(+0.12%) |
Aug 20, 2012 | 48.86 | 48.89 | 48.77 | 48.79 | 17,545,222 | -0.07(-0.15%) |
Aug 17, 2012 | 49.10 | 49.14 | 48.66 | 48.86 | 16,650,099 | -0.29(-0.59%) |
Aug 16, 2012 | 49.33 | 49.33 | 49.02 | 49.15 | 18,756,850 | -0.11(-0.22%) |
Aug 15, 2012 | 49.38 | 49.61 | 49.22 | 49.26 | 12,971,936 | -0.21(-0.42%) |
Aug 14, 2012 | 49.54 | 49.55 | 49.37 | 49.47 | 11,401,723 | +0.13(+0.26%) |
Aug 13, 2012 | 49.29 | 49.41 | 49.13 | 49.34 | 9,988,785 | -0.13(-0.26%) |
Aug 10, 2012 | 49.10 | 49.52 | 49.10 | 49.47 | 10,607,540 | +0.23(+0.47%) |
Aug 09, 2012 | 49.25 | 49.48 | 49.13 | 49.24 | 10,772,862 | -0.02(-0.04%) |
Aug 08, 2012 | 49.22 | 49.41 | 49.17 | 49.26 | 9,120,195 | +0.04(+0.09%) |
Aug 07, 2012 | 49.59 | 49.69 | 49.16 | 49.22 | 15,634,995 | -0.40(-0.80%) |
Aug 06, 2012 | 49.86 | 49.97 | 49.57 | 49.61 | 12,102,506 | -0.20(-0.41%) |
Aug 03, 2012 | 49.71 | 49.96 | 49.65 | 49.82 | 15,122,093 | +0.48(+0.98%) |
Aug 02, 2012 | 49.59 | 49.71 | 49.02 | 49.33 | 18,781,274 | -0.67(-1.34%) |