Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.17 | 43.50 | 43.02 | 43.48 | 13,479,481 | +0.48(+1.12%) |
Oct 26, 2012 | 43.23 | 43.00 | 43.00 | 43.00 | 13,449,822 | -0.25(-0.58%) |
Oct 25, 2012 | 43.61 | 43.78 | 42.85 | 43.25 | 10,968,955 | -0.19(-0.44%) |
Oct 24, 2012 | 43.51 | 43.65 | 43.27 | 43.44 | 6,753,383 | +0.03(+0.06%) |
Oct 23, 2012 | 43.85 | 43.60 | 43.10 | 43.41 | 10,282,914 | -0.60(-1.36%) |
Oct 19, 2012 | 44.44 | 44.54 | 43.97 | 44.01 | 13,081,689 | -0.41(-0.93%) |
Oct 18, 2012 | 43.95 | 44.44 | 43.93 | 44.42 | 11,995,524 | +0.41(+0.94%) |
Oct 17, 2012 | 43.79 | 44.06 | 43.66 | 44.01 | 13,549,419 | +0.07(+0.15%) |
Oct 16, 2012 | 43.87 | 44.01 | 43.82 | 43.94 | 10,116,311 | +0.20(+0.47%) |
Oct 15, 2012 | 43.45 | 43.75 | 43.12 | 43.74 | 8,829,111 | +0.29(+0.67%) |
Oct 12, 2012 | 43.61 | 43.82 | 43.38 | 43.44 | 8,825,159 | -0.19(-0.44%) |
Oct 11, 2012 | 43.74 | 43.88 | 43.59 | 43.63 | 11,970,070 | +0.01(+0.02%) |
Oct 10, 2012 | 43.55 | 43.74 | 43.44 | 43.63 | 10,343,271 | +0.05(+0.12%) |
Oct 09, 2012 | 43.79 | 43.97 | 43.53 | 43.57 | 10,096,847 | -0.19(-0.43%) |
Oct 08, 2012 | 43.72 | 43.80 | 43.61 | 43.76 | 7,254,744 | -0.18(-0.42%) |
Oct 05, 2012 | 43.94 | 44.12 | 43.75 | 43.95 | 11,334,405 | +0.19(+0.43%) |
Oct 04, 2012 | 44.05 | 44.16 | 43.66 | 43.76 | 13,081,699 | -0.16(-0.37%) |
Oct 03, 2012 | 43.79 | 44.22 | 43.73 | 43.92 | 12,791,769 | +0.13(+0.29%) |
Oct 02, 2012 | 43.50 | 43.79 | 43.44 | 43.79 | 13,262,201 | +0.37(+0.84%) |
Oct 01, 2012 | 43.82 | 43.89 | 43.07 | 43.42 | 13,770,635 | -0.31(-0.71%) |
Sep 28, 2012 | 43.67 | 43.91 | 43.47 | 43.74 | 14,441,575 | -0.10(-0.23%) |
Sep 27, 2012 | 43.71 | 44.03 | 43.63 | 43.84 | 9,774,333 | +0.24(+0.55%) |
Sep 26, 2012 | 43.57 | 43.84 | 43.51 | 43.60 | 15,072,077 | -0.04(-0.10%) |
Sep 25, 2012 | 44.40 | 44.42 | 43.62 | 43.64 | 12,687,223 | -0.65(-1.47%) |
Sep 24, 2012 | 44.12 | 44.51 | 44.11 | 44.29 | 15,768,060 | -0.05(-0.11%) |
Sep 21, 2012 | 44.49 | 44.50 | 44.31 | 44.34 | 16,535,936 | -0.01(-0.02%) |
Sep 20, 2012 | 44.88 | 44.65 | 44.18 | 44.35 | 21,573,706 | -0.53(-1.17%) |
Sep 19, 2012 | 45.10 | 45.17 | 44.86 | 44.88 | 10,044,171 | -0.21(-0.46%) |
Sep 18, 2012 | 45.36 | 45.40 | 44.96 | 45.09 | 12,993,576 | -0.39(-0.86%) |
Sep 17, 2012 | 45.69 | 45.85 | 45.42 | 45.48 | 6,145,844 | -0.22(-0.47%) |
Sep 14, 2012 | 45.52 | 46.00 | 45.52 | 45.69 | 12,791,182 | +0.24(+0.52%) |
Sep 13, 2012 | 44.94 | 45.52 | 44.84 | 45.46 | 14,035,674 | +0.55(+1.22%) |
Sep 12, 2012 | 44.82 | 44.91 | 44.64 | 44.91 | 9,856,969 | +0.17(+0.38%) |
Sep 11, 2012 | 44.56 | 44.76 | 44.48 | 44.74 | 8,830,024 | +0.18(+0.39%) |
Sep 10, 2012 | 44.82 | 44.82 | 44.49 | 44.57 | 8,787,309 | -0.29(-0.65%) |
Sep 07, 2012 | 44.83 | 44.94 | 44.70 | 44.86 | 8,619,977 | +0.08(+0.18%) |
Sep 06, 2012 | 44.63 | 44.78 | 44.57 | 44.78 | 9,622,393 | +0.35(+0.79%) |
Sep 05, 2012 | 44.47 | 44.51 | 44.19 | 44.43 | 10,891,698 | -0.03(-0.06%) |
Sep 04, 2012 | 44.15 | 44.49 | 43.86 | 44.45 | 15,326,716 | +0.22(+0.50%) |
Aug 31, 2012 | 44.20 | 44.24 | 43.81 | 44.23 | 6,653,102 | +0.18(+0.40%) |
Aug 30, 2012 | 43.93 | 44.08 | 43.85 | 44.05 | 6,569,856 | -0.05(-0.11%) |
Aug 29, 2012 | 44.14 | 44.20 | 43.98 | 44.10 | 4,936,281 | +0.19(+0.43%) |
Aug 27, 2012 | 43.93 | 44.01 | 43.72 | 43.91 | 4,292,426 | +0.09(+0.22%) |
Aug 24, 2012 | 43.57 | 43.91 | 43.49 | 43.82 | 6,144,859 | +0.17(+0.39%) |
Aug 23, 2012 | 43.74 | 43.83 | 43.53 | 43.65 | 6,710,843 | -0.11(-0.26%) |
Aug 22, 2012 | 43.72 | 43.81 | 43.35 | 43.77 | 7,327,272 | -0.04(-0.09%) |
Aug 21, 2012 | 43.89 | 43.99 | 43.73 | 43.81 | 5,449,007 | +0.00(+0.00%) |
Aug 20, 2012 | 43.87 | 43.93 | 43.53 | 43.81 | 7,951,368 | -0.03(-0.08%) |
Aug 17, 2012 | 43.86 | 43.93 | 43.72 | 43.84 | 10,154,809 | -0.02(-0.05%) |
Aug 16, 2012 | 43.59 | 43.87 | 43.38 | 43.86 | 10,884,558 | +0.32(+0.73%) |
Aug 15, 2012 | 43.41 | 43.68 | 43.37 | 43.54 | 4,423,658 | +0.12(+0.28%) |
Aug 14, 2012 | 43.60 | 43.63 | 43.35 | 43.42 | 5,392,290 | -0.02(-0.05%) |
Aug 13, 2012 | 43.44 | 43.54 | 43.25 | 43.44 | 5,166,801 | -0.01(-0.03%) |
Aug 10, 2012 | 43.36 | 43.48 | 43.27 | 43.45 | 4,146,528 | +0.09(+0.22%) |
Aug 09, 2012 | 43.45 | 43.64 | 43.31 | 43.36 | 7,307,500 | -0.13(-0.29%) |
Aug 08, 2012 | 43.58 | 43.65 | 43.33 | 43.49 | 8,335,897 | -0.26(-0.60%) |
Aug 07, 2012 | 44.30 | 44.31 | 43.69 | 43.75 | 8,837,587 | -0.46(-1.04%) |
Aug 06, 2012 | 44.45 | 44.57 | 44.19 | 44.21 | 5,993,606 | -0.13(-0.29%) |
Aug 03, 2012 | 44.39 | 44.54 | 44.26 | 44.34 | 7,575,476 | +0.32(+0.73%) |
Aug 02, 2012 | 43.77 | 44.02 | 43.61 | 44.01 | 8,874,424 | +0.05(+0.11%) |