Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.84 | 48.07 | 46.71 | 48.07 | 4,068,358 | +1.23(+2.62%) |
Oct 26, 2012 | 47.45 | 46.84 | 46.84 | 46.84 | 1,915,199 | -0.63(-1.33%) |
Oct 25, 2012 | 47.51 | 47.75 | 47.11 | 47.47 | 2,226,038 | +0.22(+0.46%) |
Oct 24, 2012 | 47.19 | 47.39 | 47.09 | 47.26 | 1,691,893 | +0.28(+0.60%) |
Oct 23, 2012 | 46.93 | 47.12 | 46.18 | 46.97 | 1,725,352 | +0.17(+0.36%) |
Oct 19, 2012 | 47.17 | 47.17 | 46.51 | 46.80 | 1,504,817 | -0.45(-0.96%) |
Oct 18, 2012 | 46.72 | 47.53 | 46.57 | 47.26 | 2,440,597 | +0.42(+0.91%) |
Oct 17, 2012 | 47.48 | 47.69 | 46.66 | 46.83 | 2,632,980 | -0.61(-1.29%) |
Oct 16, 2012 | 46.44 | 47.51 | 46.42 | 47.44 | 3,602,881 | +0.34(+0.72%) |
Oct 15, 2012 | 46.89 | 47.19 | 46.71 | 47.10 | 1,955,199 | +0.25(+0.54%) |
Oct 12, 2012 | 47.29 | 47.58 | 46.79 | 46.85 | 2,379,299 | -0.41(-0.86%) |
Oct 11, 2012 | 46.23 | 47.52 | 46.20 | 47.26 | 2,777,984 | +1.29(+2.81%) |
Oct 10, 2012 | 46.25 | 46.37 | 45.88 | 45.96 | 2,629,191 | -0.39(-0.83%) |
Oct 09, 2012 | 46.06 | 46.42 | 45.99 | 46.35 | 1,947,926 | +0.22(+0.47%) |
Oct 08, 2012 | 46.07 | 46.44 | 46.02 | 46.13 | 1,500,863 | +0.09(+0.20%) |
Oct 05, 2012 | 46.49 | 46.56 | 45.92 | 46.04 | 2,476,251 | -0.31(-0.67%) |
Oct 04, 2012 | 46.34 | 46.92 | 46.19 | 46.35 | 2,949,055 | +0.30(+0.65%) |
Oct 03, 2012 | 45.95 | 46.18 | 45.83 | 46.05 | 1,786,968 | +0.22(+0.47%) |
Oct 02, 2012 | 45.35 | 46.13 | 45.34 | 45.83 | 3,858,143 | +0.51(+1.12%) |
Oct 01, 2012 | 44.63 | 45.67 | 44.57 | 45.32 | 2,847,705 | +0.87(+1.95%) |
Sep 28, 2012 | 44.16 | 44.65 | 43.98 | 44.46 | 2,345,345 | +0.14(+0.32%) |
Sep 27, 2012 | 44.27 | 44.37 | 44.04 | 44.31 | 1,611,776 | +0.27(+0.62%) |
Sep 26, 2012 | 44.26 | 44.49 | 43.82 | 44.04 | 1,862,324 | -0.11(-0.26%) |
Sep 25, 2012 | 44.50 | 44.79 | 44.14 | 44.15 | 2,801,761 | -0.30(-0.68%) |
Sep 24, 2012 | 44.30 | 44.77 | 44.20 | 44.46 | 1,942,557 | +0.07(+0.15%) |
Sep 21, 2012 | 44.45 | 44.55 | 44.18 | 44.39 | 2,408,438 | +0.15(+0.34%) |
Sep 20, 2012 | 44.31 | 44.40 | 43.94 | 44.24 | 2,054,410 | -0.20(-0.45%) |
Sep 19, 2012 | 44.72 | 44.80 | 44.44 | 44.44 | 1,665,494 | -0.28(-0.63%) |
Sep 18, 2012 | 44.47 | 44.88 | 44.38 | 44.72 | 1,657,201 | +0.25(+0.57%) |
Sep 17, 2012 | 44.92 | 45.12 | 44.45 | 44.47 | 2,683,425 | -0.58(-1.30%) |
Sep 14, 2012 | 44.51 | 45.16 | 44.42 | 45.05 | 4,426,093 | +0.47(+1.06%) |
Sep 13, 2012 | 43.41 | 44.63 | 43.16 | 44.58 | 3,023,324 | +1.10(+2.54%) |
Sep 12, 2012 | 43.86 | 44.04 | 43.46 | 43.48 | 2,060,242 | -0.40(-0.90%) |
Sep 11, 2012 | 43.47 | 44.17 | 43.27 | 43.87 | 2,360,949 | +0.53(+1.22%) |
Sep 10, 2012 | 43.65 | 43.86 | 43.23 | 43.34 | 1,738,181 | -0.13(-0.30%) |
Sep 07, 2012 | 43.38 | 43.70 | 43.35 | 43.48 | 1,799,495 | +0.13(+0.30%) |
Sep 06, 2012 | 43.06 | 43.54 | 43.06 | 43.34 | 1,885,673 | +0.47(+1.10%) |
Sep 05, 2012 | 42.94 | 43.21 | 42.75 | 42.87 | 1,470,581 | -0.01(-0.02%) |
Sep 04, 2012 | 43.11 | 43.32 | 42.56 | 42.88 | 1,682,254 | -0.25(-0.59%) |
Aug 31, 2012 | 43.21 | 43.56 | 43.05 | 43.14 | 2,117,503 | +0.08(+0.20%) |
Aug 30, 2012 | 42.51 | 43.25 | 42.38 | 43.05 | 2,859,291 | +0.76(+1.81%) |
Aug 29, 2012 | 42.25 | 42.67 | 42.19 | 42.29 | 1,911,924 | +0.11(+0.27%) |
Aug 27, 2012 | 42.02 | 42.35 | 41.84 | 42.18 | 1,606,260 | +0.24(+0.56%) |
Aug 24, 2012 | 41.56 | 42.01 | 41.37 | 41.94 | 1,984,790 | +0.32(+0.77%) |
Aug 23, 2012 | 41.96 | 42.09 | 41.54 | 41.62 | 2,089,859 | -0.49(-1.16%) |
Aug 22, 2012 | 41.90 | 42.20 | 41.72 | 42.11 | 1,354,398 | +0.24(+0.56%) |
Aug 21, 2012 | 41.92 | 42.18 | 41.82 | 41.87 | 1,699,250 | -0.08(-0.18%) |
Aug 20, 2012 | 41.81 | 42.41 | 41.54 | 41.95 | 1,677,677 | +0.20(+0.47%) |
Aug 17, 2012 | 41.97 | 42.02 | 41.57 | 41.75 | 1,666,607 | -0.18(-0.43%) |
Aug 16, 2012 | 41.31 | 41.96 | 41.26 | 41.93 | 2,280,140 | +0.59(+1.44%) |
Aug 15, 2012 | 41.09 | 41.46 | 40.89 | 41.34 | 1,955,957 | +0.21(+0.50%) |
Aug 14, 2012 | 41.14 | 41.23 | 41.02 | 41.13 | 1,719,347 | +0.16(+0.39%) |
Aug 13, 2012 | 41.14 | 41.25 | 40.87 | 40.97 | 1,954,599 | -0.33(-0.80%) |
Aug 10, 2012 | 41.00 | 41.33 | 40.79 | 41.30 | 1,675,664 | -0.06(-0.14%) |
Aug 09, 2012 | 41.34 | 41.71 | 40.76 | 41.36 | 2,591,568 | +0.01(+0.02%) |
Aug 08, 2012 | 40.46 | 41.42 | 40.42 | 41.35 | 3,358,823 | +0.36(+0.87%) |
Aug 07, 2012 | 39.82 | 41.07 | 39.81 | 40.99 | 3,747,644 | +1.26(+3.18%) |
Aug 06, 2012 | 39.82 | 39.94 | 39.47 | 39.72 | 4,090,064 | +0.07(+0.17%) |
Aug 03, 2012 | 39.51 | 40.24 | 39.34 | 39.66 | 3,176,224 | +0.21(+0.53%) |
Aug 02, 2012 | 39.57 | 40.53 | 38.60 | 39.45 | 5,752,333 | +1.53(+4.03%) |