Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 50.52 | 50.96 | 50.21 | 50.38 | 4,364,645 | +0.16(+0.31%) |
Oct 26, 2012 | 50.48 | 50.22 | 50.22 | 50.22 | 4,426,538 | -0.12(-0.25%) |
Oct 25, 2012 | 50.49 | 50.51 | 50.13 | 50.35 | 4,478,220 | +0.06(+0.11%) |
Oct 24, 2012 | 50.88 | 50.94 | 50.20 | 50.29 | 5,661,563 | -0.42(-0.83%) |
Oct 23, 2012 | 50.35 | 50.99 | 50.04 | 50.71 | 11,936,235 | +0.98(+1.98%) |
Oct 19, 2012 | 50.23 | 50.52 | 49.46 | 49.73 | 7,952,929 | -0.90(-1.78%) |
Oct 18, 2012 | 50.42 | 50.81 | 50.28 | 50.63 | 4,367,534 | +0.22(+0.44%) |
Oct 17, 2012 | 50.43 | 50.51 | 50.15 | 50.41 | 4,235,939 | +0.12(+0.25%) |
Oct 16, 2012 | 49.81 | 50.48 | 49.73 | 50.28 | 4,006,291 | +0.36(+0.72%) |
Oct 15, 2012 | 49.66 | 50.08 | 49.63 | 49.93 | 3,499,646 | +0.33(+0.67%) |
Oct 12, 2012 | 49.91 | 50.10 | 49.51 | 49.60 | 3,396,209 | -0.13(-0.26%) |
Oct 11, 2012 | 50.15 | 50.26 | 49.70 | 49.73 | 4,371,504 | +0.03(+0.06%) |
Oct 10, 2012 | 50.78 | 50.81 | 49.69 | 49.70 | 5,837,374 | -0.52(-1.04%) |
Oct 09, 2012 | 50.81 | 50.90 | 50.15 | 50.22 | 3,385,825 | -0.51(-1.00%) |
Oct 08, 2012 | 50.26 | 50.81 | 50.04 | 50.73 | 4,288,313 | +0.45(+0.90%) |
Oct 05, 2012 | 50.42 | 50.81 | 50.19 | 50.28 | 5,763,392 | +0.09(+0.18%) |
Oct 04, 2012 | 50.26 | 50.65 | 50.08 | 50.19 | 5,623,891 | -0.29(-0.57%) |
Oct 03, 2012 | 49.71 | 50.52 | 49.54 | 50.48 | 7,429,102 | +0.94(+1.90%) |
Oct 02, 2012 | 49.71 | 49.86 | 49.31 | 49.53 | 3,978,664 | +0.01(+0.01%) |
Oct 01, 2012 | 49.58 | 50.14 | 49.32 | 49.53 | 5,508,823 | +0.30(+0.61%) |
Sep 28, 2012 | 49.43 | 49.44 | 49.00 | 49.22 | 4,871,926 | -0.31(-0.62%) |
Sep 27, 2012 | 49.47 | 49.69 | 49.23 | 49.53 | 3,854,531 | +0.17(+0.33%) |
Sep 26, 2012 | 49.59 | 49.70 | 49.31 | 49.37 | 5,711,214 | -0.20(-0.40%) |
Sep 25, 2012 | 49.69 | 50.57 | 49.54 | 49.57 | 10,246,442 | +0.03(+0.06%) |
Sep 24, 2012 | 49.37 | 49.75 | 49.18 | 49.54 | 8,606,893 | +0.10(+0.21%) |
Sep 21, 2012 | 49.75 | 50.17 | 48.96 | 49.44 | 42,646,720 | -0.50(-1.01%) |
Sep 20, 2012 | 50.75 | 50.96 | 49.77 | 49.94 | 11,817,549 | -1.14(-2.24%) |
Sep 19, 2012 | 50.98 | 51.49 | 50.48 | 51.08 | 6,510,294 | +0.52(+1.03%) |
Sep 18, 2012 | 50.81 | 51.08 | 50.42 | 50.56 | 5,487,928 | -0.50(-0.97%) |
Sep 17, 2012 | 50.56 | 51.24 | 50.51 | 51.05 | 6,340,942 | +0.38(+0.75%) |
Sep 14, 2012 | 51.31 | 51.33 | 50.59 | 50.68 | 9,096,435 | -0.72(-1.41%) |
Sep 13, 2012 | 50.46 | 51.76 | 50.28 | 51.40 | 7,146,993 | +0.75(+1.48%) |
Sep 12, 2012 | 50.78 | 50.85 | 50.15 | 50.65 | 5,696,174 | +0.07(+0.14%) |
Sep 11, 2012 | 50.16 | 50.74 | 49.93 | 50.58 | 5,691,977 | +0.34(+0.67%) |
Sep 10, 2012 | 49.69 | 50.42 | 49.69 | 50.24 | 6,924,468 | +0.31(+0.62%) |
Sep 07, 2012 | 49.53 | 49.94 | 49.44 | 49.93 | 6,977,393 | +0.45(+0.92%) |
Sep 06, 2012 | 49.62 | 50.25 | 49.26 | 49.48 | 12,199,055 | +0.00(+0.00%) |
Sep 05, 2012 | 49.86 | 50.05 | 49.38 | 49.48 | 14,804,196 | -1.21(-2.39%) |
Sep 04, 2012 | 50.60 | 50.84 | 50.41 | 50.69 | 6,562,009 | -0.08(-0.15%) |
Aug 31, 2012 | 50.94 | 51.13 | 50.60 | 50.77 | 3,954,084 | -0.01(-0.01%) |
Aug 30, 2012 | 50.88 | 51.00 | 50.72 | 50.77 | 3,761,301 | -0.33(-0.65%) |
Aug 29, 2012 | 51.34 | 51.39 | 51.05 | 51.10 | 4,114,297 | -0.66(-1.28%) |
Aug 27, 2012 | 52.12 | 52.24 | 51.67 | 51.76 | 2,752,687 | -0.32(-0.61%) |
Aug 24, 2012 | 51.95 | 52.18 | 51.78 | 52.08 | 3,275,649 | +0.03(+0.05%) |
Aug 23, 2012 | 52.26 | 52.46 | 51.77 | 52.05 | 3,361,631 | -0.32(-0.60%) |
Aug 22, 2012 | 52.26 | 52.59 | 52.07 | 52.37 | 3,115,035 | +0.16(+0.32%) |
Aug 21, 2012 | 52.57 | 52.88 | 52.15 | 52.20 | 3,973,072 | -0.37(-0.71%) |
Aug 20, 2012 | 52.55 | 52.77 | 52.42 | 52.57 | 3,178,356 | -0.03(-0.07%) |
Aug 17, 2012 | 52.75 | 52.75 | 52.50 | 52.61 | 2,538,976 | +0.08(+0.16%) |
Aug 16, 2012 | 52.39 | 52.75 | 52.30 | 52.53 | 3,130,572 | +0.25(+0.47%) |
Aug 15, 2012 | 51.98 | 52.44 | 51.88 | 52.28 | 3,441,096 | +0.27(+0.52%) |
Aug 14, 2012 | 52.19 | 52.24 | 51.88 | 52.01 | 3,218,577 | +0.02(+0.04%) |
Aug 13, 2012 | 51.88 | 52.00 | 51.64 | 51.98 | 2,378,913 | -0.10(-0.20%) |
Aug 10, 2012 | 51.86 | 52.12 | 51.62 | 52.09 | 3,255,638 | +0.18(+0.36%) |
Aug 09, 2012 | 51.66 | 51.98 | 51.42 | 51.90 | 4,201,746 | +0.17(+0.33%) |
Aug 08, 2012 | 51.88 | 51.96 | 51.59 | 51.73 | 3,312,484 | -0.21(-0.41%) |
Aug 07, 2012 | 51.90 | 52.05 | 51.74 | 51.94 | 3,159,050 | +0.32(+0.62%) |
Aug 06, 2012 | 51.88 | 52.16 | 51.60 | 51.62 | 3,082,841 | -0.10(-0.18%) |
Aug 03, 2012 | 51.77 | 52.22 | 51.67 | 51.72 | 4,166,473 | +0.52(+1.01%) |
Aug 02, 2012 | 51.16 | 51.40 | 50.56 | 51.20 | 4,558,189 | -0.10(-0.20%) |