Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.70 | 48.78 | 47.53 | 47.59 | 5,187,157 | -0.71(-1.48%) |
Oct 26, 2012 | 48.35 | 48.30 | 48.30 | 48.30 | 3,757,927 | +0.15(+0.32%) |
Oct 25, 2012 | 47.12 | 48.31 | 47.12 | 48.15 | 5,210,579 | +1.14(+2.42%) |
Oct 24, 2012 | 48.37 | 48.52 | 46.91 | 47.01 | 14,954,990 | -3.79(-7.45%) |
Oct 23, 2012 | 50.84 | 51.08 | 50.20 | 50.79 | 3,567,909 | +0.28(+0.56%) |
Oct 19, 2012 | 51.18 | 51.22 | 50.43 | 50.51 | 4,743,593 | -0.82(-1.59%) |
Oct 18, 2012 | 51.46 | 51.76 | 51.25 | 51.32 | 6,003,549 | -0.39(-0.76%) |
Oct 17, 2012 | 52.15 | 52.22 | 50.93 | 51.72 | 4,337,598 | -0.38(-0.74%) |
Oct 16, 2012 | 52.18 | 52.33 | 52.00 | 52.10 | 2,217,543 | +0.08(+0.15%) |
Oct 15, 2012 | 51.78 | 52.07 | 51.36 | 52.02 | 2,147,427 | +0.25(+0.49%) |
Oct 12, 2012 | 50.91 | 51.91 | 50.77 | 51.77 | 3,639,575 | +1.02(+2.00%) |
Oct 11, 2012 | 51.12 | 51.40 | 50.75 | 50.75 | 2,678,430 | -0.34(-0.66%) |
Oct 10, 2012 | 51.43 | 51.65 | 50.72 | 51.09 | 1,942,611 | -0.42(-0.82%) |
Oct 09, 2012 | 51.75 | 51.94 | 51.17 | 51.52 | 2,538,843 | -0.25(-0.49%) |
Oct 08, 2012 | 51.22 | 51.87 | 51.17 | 51.77 | 2,066,948 | +0.29(+0.57%) |
Oct 05, 2012 | 51.20 | 51.55 | 51.10 | 51.48 | 3,045,145 | +0.55(+1.09%) |
Oct 04, 2012 | 50.70 | 51.02 | 50.52 | 50.92 | 2,950,261 | +0.45(+0.88%) |
Oct 03, 2012 | 50.39 | 50.72 | 49.85 | 50.48 | 4,227,740 | +0.45(+0.89%) |
Oct 02, 2012 | 50.19 | 50.40 | 49.42 | 50.03 | 5,103,439 | +0.44(+0.88%) |
Oct 01, 2012 | 49.25 | 49.89 | 49.08 | 49.59 | 5,424,039 | +0.63(+1.29%) |
Sep 28, 2012 | 49.25 | 49.27 | 48.67 | 48.96 | 5,109,444 | -0.42(-0.86%) |
Sep 27, 2012 | 50.04 | 50.12 | 49.36 | 49.38 | 4,140,414 | -0.30(-0.60%) |
Sep 26, 2012 | 49.87 | 50.08 | 49.52 | 49.68 | 4,323,938 | -0.38(-0.77%) |
Sep 25, 2012 | 51.18 | 51.18 | 50.07 | 50.07 | 3,509,141 | -0.93(-1.83%) |
Sep 24, 2012 | 50.08 | 51.17 | 49.97 | 51.00 | 4,640,332 | +0.98(+1.97%) |
Sep 21, 2012 | 51.15 | 51.15 | 49.98 | 50.02 | 8,907,749 | -0.85(-1.68%) |
Sep 20, 2012 | 52.35 | 52.67 | 50.46 | 50.87 | 15,840,081 | -5.06(-9.05%) |
Sep 19, 2012 | 55.80 | 56.47 | 55.29 | 55.93 | 3,134,484 | -0.95(-1.68%) |
Sep 18, 2012 | 57.09 | 57.17 | 56.15 | 56.89 | 1,983,637 | -0.23(-0.40%) |
Sep 17, 2012 | 57.33 | 57.39 | 56.86 | 57.12 | 1,470,894 | -0.35(-0.62%) |
Sep 14, 2012 | 57.31 | 57.82 | 57.18 | 57.47 | 1,919,120 | +0.12(+0.21%) |
Sep 13, 2012 | 57.14 | 57.63 | 56.38 | 57.35 | 1,948,227 | +0.39(+0.69%) |
Sep 12, 2012 | 56.73 | 57.08 | 56.39 | 56.96 | 1,458,333 | +0.38(+0.68%) |
Sep 11, 2012 | 55.75 | 56.79 | 55.71 | 56.57 | 1,955,727 | +0.86(+1.55%) |
Sep 10, 2012 | 55.49 | 56.09 | 55.29 | 55.71 | 2,169,495 | +0.37(+0.67%) |
Sep 07, 2012 | 55.41 | 55.52 | 55.09 | 55.34 | 1,712,293 | -0.08(-0.14%) |
Sep 06, 2012 | 54.31 | 55.43 | 54.19 | 55.42 | 2,365,938 | +1.49(+2.77%) |
Sep 05, 2012 | 54.58 | 54.69 | 53.63 | 53.92 | 2,628,024 | -0.75(-1.38%) |
Sep 04, 2012 | 55.32 | 55.40 | 54.38 | 54.68 | 2,796,772 | -1.08(-1.93%) |
Aug 31, 2012 | 56.19 | 56.39 | 55.67 | 55.76 | 2,203,682 | -0.14(-0.25%) |
Aug 30, 2012 | 56.22 | 56.33 | 55.57 | 55.89 | 1,954,249 | -0.78(-1.38%) |
Aug 29, 2012 | 56.62 | 56.75 | 56.24 | 56.68 | 1,770,809 | +0.22(+0.40%) |
Aug 27, 2012 | 56.68 | 56.92 | 56.37 | 56.46 | 1,121,803 | -0.18(-0.31%) |
Aug 24, 2012 | 56.49 | 56.79 | 56.32 | 56.63 | 2,013,798 | +0.02(+0.03%) |
Aug 23, 2012 | 57.39 | 57.39 | 56.12 | 56.62 | 2,419,453 | -0.84(-1.46%) |
Aug 22, 2012 | 57.58 | 57.64 | 57.15 | 57.46 | 1,472,686 | -0.16(-0.28%) |
Aug 21, 2012 | 57.58 | 58.14 | 57.45 | 57.62 | 1,333,181 | +0.04(+0.07%) |
Aug 20, 2012 | 57.69 | 57.84 | 57.31 | 57.58 | 1,216,494 | -0.21(-0.36%) |
Aug 17, 2012 | 57.65 | 57.96 | 57.58 | 57.79 | 1,475,921 | +0.32(+0.55%) |
Aug 16, 2012 | 57.37 | 57.83 | 57.29 | 57.47 | 1,759,279 | -0.02(-0.04%) |
Aug 15, 2012 | 56.79 | 57.63 | 56.78 | 57.49 | 1,295,015 | +0.48(+0.85%) |
Aug 14, 2012 | 57.50 | 57.56 | 56.87 | 57.01 | 1,165,966 | -0.15(-0.26%) |
Aug 13, 2012 | 57.26 | 57.30 | 56.87 | 57.16 | 1,135,889 | -0.22(-0.38%) |
Aug 10, 2012 | 56.61 | 57.39 | 56.33 | 57.37 | 1,632,572 | +0.67(+1.18%) |
Aug 09, 2012 | 56.81 | 56.89 | 56.44 | 56.70 | 1,914,327 | -0.48(-0.83%) |
Aug 08, 2012 | 57.09 | 57.60 | 57.01 | 57.18 | 1,570,206 | -0.12(-0.21%) |
Aug 07, 2012 | 57.19 | 57.66 | 57.13 | 57.30 | 1,921,654 | +0.19(+0.33%) |
Aug 06, 2012 | 57.30 | 57.47 | 57.08 | 57.11 | 1,666,636 | -0.17(-0.29%) |
Aug 03, 2012 | 56.80 | 57.48 | 56.75 | 57.28 | 1,954,924 | +1.18(+2.10%) |
Aug 02, 2012 | 55.82 | 56.13 | 55.32 | 56.10 | 2,066,443 | +0.07(+0.12%) |