Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.19 | 43.65 | 42.81 | 43.07 | 3,312,443 | +0.16(+0.36%) |
Oct 26, 2012 | 42.94 | 42.91 | 42.91 | 42.91 | 2,629,810 | +0.01(+0.03%) |
Oct 25, 2012 | 43.49 | 43.58 | 42.50 | 42.90 | 1,833,764 | -0.39(-0.90%) |
Oct 24, 2012 | 43.33 | 43.61 | 43.02 | 43.28 | 1,615,442 | +0.07(+0.17%) |
Oct 23, 2012 | 43.39 | 43.57 | 42.93 | 43.21 | 2,271,395 | -0.72(-1.64%) |
Oct 19, 2012 | 44.01 | 44.39 | 43.86 | 43.93 | 2,143,701 | -0.11(-0.25%) |
Oct 18, 2012 | 43.49 | 44.11 | 43.45 | 44.04 | 2,031,602 | +0.55(+1.27%) |
Oct 17, 2012 | 43.81 | 43.81 | 43.21 | 43.49 | 2,381,374 | -0.56(-1.27%) |
Oct 16, 2012 | 43.91 | 44.05 | 43.73 | 44.05 | 1,529,944 | +0.27(+0.62%) |
Oct 15, 2012 | 43.26 | 43.78 | 43.13 | 43.77 | 1,585,586 | +0.52(+1.21%) |
Oct 12, 2012 | 43.34 | 43.69 | 43.19 | 43.25 | 1,856,575 | -0.08(-0.19%) |
Oct 11, 2012 | 43.68 | 43.77 | 43.33 | 43.33 | 1,724,521 | -0.18(-0.42%) |
Oct 10, 2012 | 43.15 | 43.57 | 42.88 | 43.51 | 2,665,324 | +0.56(+1.30%) |
Oct 09, 2012 | 43.02 | 43.27 | 42.95 | 42.96 | 1,800,361 | +0.01(+0.02%) |
Oct 08, 2012 | 42.83 | 43.08 | 42.65 | 42.95 | 1,140,243 | -0.05(-0.11%) |
Oct 05, 2012 | 42.79 | 43.15 | 42.64 | 43.00 | 2,770,543 | +0.35(+0.83%) |
Oct 04, 2012 | 42.83 | 42.83 | 42.35 | 42.64 | 2,804,707 | +0.03(+0.06%) |
Oct 03, 2012 | 42.79 | 43.19 | 42.56 | 42.62 | 3,090,826 | -0.10(-0.22%) |
Oct 02, 2012 | 42.27 | 42.71 | 42.09 | 42.71 | 1,958,434 | +0.63(+1.50%) |
Oct 01, 2012 | 42.60 | 42.68 | 41.73 | 42.08 | 2,077,925 | -0.29(-0.69%) |
Sep 28, 2012 | 42.06 | 42.44 | 41.87 | 42.37 | 3,427,216 | +0.21(+0.50%) |
Sep 27, 2012 | 42.44 | 42.59 | 42.06 | 42.16 | 2,744,141 | -0.20(-0.48%) |
Sep 26, 2012 | 42.30 | 42.76 | 42.30 | 42.36 | 2,678,941 | +0.12(+0.27%) |
Sep 25, 2012 | 42.96 | 42.98 | 42.23 | 42.25 | 2,485,141 | -0.59(-1.38%) |
Sep 24, 2012 | 42.61 | 42.94 | 42.54 | 42.84 | 2,854,788 | +0.20(+0.46%) |
Sep 21, 2012 | 42.94 | 42.96 | 42.62 | 42.64 | 5,166,095 | -0.17(-0.40%) |
Sep 20, 2012 | 42.96 | 43.17 | 42.77 | 42.81 | 2,691,379 | -0.26(-0.60%) |
Sep 19, 2012 | 42.93 | 43.26 | 42.92 | 43.07 | 2,648,311 | +0.16(+0.36%) |
Sep 18, 2012 | 44.11 | 44.19 | 42.75 | 42.92 | 4,765,164 | -1.47(-3.31%) |
Sep 17, 2012 | 44.26 | 44.64 | 44.24 | 44.39 | 2,267,876 | +0.10(+0.22%) |
Sep 14, 2012 | 44.63 | 44.79 | 44.22 | 44.29 | 3,505,879 | -0.20(-0.44%) |
Sep 13, 2012 | 44.00 | 44.56 | 44.00 | 44.49 | 2,925,042 | +0.31(+0.71%) |
Sep 12, 2012 | 44.17 | 44.24 | 43.83 | 44.17 | 2,042,851 | +0.13(+0.29%) |
Sep 11, 2012 | 43.71 | 44.09 | 43.68 | 44.05 | 1,606,132 | +0.33(+0.75%) |
Sep 10, 2012 | 44.27 | 44.36 | 43.71 | 43.72 | 2,758,290 | -0.55(-1.25%) |
Sep 07, 2012 | 45.09 | 45.18 | 44.19 | 44.27 | 2,515,149 | -0.60(-1.33%) |
Sep 06, 2012 | 44.90 | 45.06 | 44.72 | 44.87 | 2,909,005 | +0.20(+0.45%) |
Sep 05, 2012 | 44.85 | 44.96 | 44.47 | 44.67 | 1,946,214 | -0.06(-0.14%) |
Sep 04, 2012 | 44.19 | 44.79 | 43.90 | 44.73 | 2,163,633 | +0.57(+1.28%) |
Aug 31, 2012 | 44.08 | 44.20 | 43.72 | 44.16 | 2,799,276 | +0.22(+0.49%) |
Aug 30, 2012 | 43.53 | 44.03 | 43.43 | 43.95 | 1,462,058 | +0.17(+0.39%) |
Aug 29, 2012 | 43.66 | 43.92 | 43.60 | 43.78 | 1,722,722 | +0.30(+0.68%) |
Aug 27, 2012 | 43.32 | 43.58 | 43.29 | 43.48 | 1,104,048 | +0.22(+0.51%) |
Aug 24, 2012 | 42.95 | 43.34 | 42.86 | 43.26 | 1,643,367 | +0.28(+0.64%) |
Aug 23, 2012 | 43.22 | 43.33 | 42.93 | 42.98 | 2,500,226 | -0.38(-0.89%) |
Aug 22, 2012 | 42.97 | 43.37 | 42.81 | 43.37 | 3,006,753 | +0.18(+0.41%) |
Aug 21, 2012 | 43.16 | 43.45 | 43.14 | 43.19 | 1,357,164 | +0.05(+0.11%) |
Aug 20, 2012 | 43.08 | 43.18 | 42.79 | 43.14 | 1,734,050 | +0.00(+0.00%) |
Aug 17, 2012 | 43.21 | 43.24 | 42.84 | 43.14 | 1,908,060 | -0.21(-0.48%) |
Aug 16, 2012 | 43.10 | 43.36 | 42.77 | 43.35 | 1,663,500 | +0.22(+0.52%) |
Aug 15, 2012 | 42.99 | 43.20 | 42.89 | 43.13 | 1,262,034 | +0.19(+0.44%) |
Aug 14, 2012 | 42.97 | 43.21 | 42.87 | 42.94 | 1,749,042 | +0.04(+0.09%) |
Aug 13, 2012 | 42.91 | 43.10 | 42.83 | 42.90 | 2,069,773 | -0.11(-0.27%) |
Aug 10, 2012 | 42.95 | 43.24 | 42.84 | 43.01 | 3,019,420 | +0.07(+0.16%) |
Aug 09, 2012 | 43.04 | 43.38 | 42.85 | 42.95 | 3,525,365 | -0.20(-0.45%) |
Aug 08, 2012 | 44.11 | 44.18 | 42.93 | 43.14 | 4,896,104 | -1.01(-2.29%) |
Aug 07, 2012 | 44.97 | 45.13 | 43.97 | 44.15 | 3,521,090 | -0.90(-2.01%) |
Aug 06, 2012 | 45.46 | 45.73 | 45.04 | 45.06 | 1,645,590 | -0.16(-0.34%) |
Aug 03, 2012 | 45.73 | 45.95 | 45.08 | 45.21 | 3,069,405 | -0.11(-0.25%) |
Aug 02, 2012 | 44.84 | 45.33 | 44.67 | 45.33 | 1,883,310 | +0.28(+0.61%) |