Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.41 | 46.95 | 45.69 | 46.28 | 1,321,032 | -0.06(-0.13%) |
Oct 26, 2012 | 46.63 | 46.34 | 46.34 | 46.34 | 856,915 | -0.38(-0.80%) |
Oct 25, 2012 | 48.51 | 48.51 | 46.06 | 46.72 | 1,539,732 | -0.92(-1.92%) |
Oct 24, 2012 | 47.91 | 48.05 | 47.44 | 47.64 | 695,284 | -0.18(-0.37%) |
Oct 23, 2012 | 47.46 | 47.94 | 47.09 | 47.81 | 918,328 | -0.47(-0.97%) |
Oct 19, 2012 | 48.80 | 49.10 | 48.17 | 48.28 | 789,387 | -0.65(-1.33%) |
Oct 18, 2012 | 48.34 | 49.07 | 48.23 | 48.93 | 575,329 | +0.71(+1.47%) |
Oct 17, 2012 | 48.16 | 48.50 | 47.42 | 48.23 | 1,491,054 | -0.09(-0.18%) |
Oct 16, 2012 | 48.54 | 48.88 | 48.05 | 48.31 | 602,400 | -0.20(-0.41%) |
Oct 15, 2012 | 48.05 | 48.73 | 47.74 | 48.51 | 564,823 | +0.46(+0.96%) |
Oct 12, 2012 | 48.56 | 48.72 | 47.97 | 48.05 | 903,901 | -0.55(-1.13%) |
Oct 11, 2012 | 48.40 | 48.76 | 48.24 | 48.59 | 1,020,246 | +0.59(+1.23%) |
Oct 10, 2012 | 47.95 | 48.13 | 47.47 | 48.00 | 507,753 | +0.20(+0.41%) |
Oct 09, 2012 | 48.09 | 48.52 | 47.79 | 47.81 | 685,163 | -0.22(-0.45%) |
Oct 08, 2012 | 48.00 | 48.14 | 47.69 | 48.02 | 652,300 | -0.22(-0.45%) |
Oct 05, 2012 | 48.34 | 48.40 | 47.94 | 48.24 | 1,342,033 | -0.02(-0.05%) |
Oct 04, 2012 | 48.97 | 48.98 | 47.98 | 48.26 | 1,425,927 | -0.38(-0.78%) |
Oct 03, 2012 | 48.98 | 49.30 | 48.58 | 48.64 | 1,304,478 | -0.30(-0.62%) |
Oct 02, 2012 | 48.83 | 49.04 | 48.30 | 48.94 | 695,473 | +0.47(+0.98%) |
Oct 01, 2012 | 49.40 | 49.40 | 47.91 | 48.47 | 1,361,731 | -0.74(-1.51%) |
Sep 28, 2012 | 49.15 | 49.38 | 48.73 | 49.21 | 1,295,575 | -0.24(-0.48%) |
Sep 27, 2012 | 49.01 | 49.92 | 48.80 | 49.45 | 1,110,567 | +0.72(+1.48%) |
Sep 26, 2012 | 49.46 | 49.66 | 48.70 | 48.74 | 1,293,402 | -0.49(-1.00%) |
Sep 25, 2012 | 49.71 | 50.07 | 49.16 | 49.23 | 1,409,160 | -0.50(-1.01%) |
Sep 24, 2012 | 49.55 | 50.35 | 49.49 | 49.73 | 1,266,055 | -0.23(-0.47%) |
Sep 21, 2012 | 49.96 | 50.20 | 49.56 | 49.96 | 1,710,888 | +0.30(+0.60%) |
Sep 20, 2012 | 50.00 | 50.01 | 49.17 | 49.66 | 1,329,433 | -0.59(-1.17%) |
Sep 19, 2012 | 50.59 | 50.70 | 49.97 | 50.25 | 768,940 | -0.35(-0.69%) |
Sep 18, 2012 | 51.25 | 51.41 | 50.54 | 50.60 | 991,575 | -0.81(-1.58%) |
Sep 17, 2012 | 52.03 | 52.54 | 51.40 | 51.41 | 897,179 | -0.75(-1.44%) |
Sep 14, 2012 | 51.50 | 52.43 | 51.48 | 52.17 | 880,114 | +0.94(+1.84%) |
Sep 13, 2012 | 50.42 | 51.44 | 50.32 | 51.22 | 536,024 | +0.81(+1.62%) |
Sep 12, 2012 | 50.24 | 50.64 | 49.94 | 50.41 | 620,765 | +0.36(+0.71%) |
Sep 11, 2012 | 50.05 | 50.28 | 49.46 | 50.05 | 821,697 | -0.06(-0.12%) |
Sep 10, 2012 | 50.18 | 50.48 | 49.74 | 50.12 | 986,025 | -0.37(-0.73%) |
Sep 07, 2012 | 50.08 | 50.77 | 50.08 | 50.48 | 861,178 | +0.25(+0.49%) |
Sep 06, 2012 | 50.21 | 50.54 | 50.04 | 50.24 | 1,527,100 | +0.44(+0.87%) |
Sep 05, 2012 | 50.16 | 50.24 | 49.59 | 49.80 | 867,948 | -0.39(-0.78%) |
Sep 04, 2012 | 49.50 | 50.24 | 48.82 | 50.20 | 971,245 | +0.81(+1.64%) |
Aug 31, 2012 | 49.32 | 49.44 | 48.64 | 49.39 | 1,528,977 | +0.42(+0.85%) |
Aug 30, 2012 | 49.24 | 49.49 | 48.87 | 48.97 | 573,391 | -0.66(-1.33%) |
Aug 29, 2012 | 49.61 | 49.76 | 49.38 | 49.63 | 542,201 | +0.33(+0.67%) |
Aug 27, 2012 | 49.80 | 50.04 | 49.07 | 49.30 | 587,713 | -0.29(-0.59%) |
Aug 24, 2012 | 49.53 | 49.76 | 49.34 | 49.59 | 453,172 | +0.07(+0.14%) |
Aug 23, 2012 | 49.54 | 49.83 | 49.28 | 49.53 | 763,197 | -0.10(-0.20%) |
Aug 22, 2012 | 49.37 | 49.66 | 48.89 | 49.63 | 652,077 | +0.19(+0.38%) |
Aug 21, 2012 | 49.60 | 49.81 | 49.32 | 49.44 | 809,762 | -0.08(-0.16%) |
Aug 20, 2012 | 49.66 | 49.80 | 49.24 | 49.52 | 716,753 | -0.18(-0.36%) |
Aug 17, 2012 | 49.64 | 49.85 | 49.47 | 49.69 | 669,083 | -0.01(-0.01%) |
Aug 16, 2012 | 49.67 | 49.74 | 49.12 | 49.70 | 786,798 | +0.10(+0.21%) |
Aug 15, 2012 | 49.32 | 49.66 | 49.12 | 49.59 | 410,351 | +0.31(+0.63%) |
Aug 14, 2012 | 49.61 | 49.68 | 49.17 | 49.28 | 687,811 | -0.21(-0.43%) |
Aug 13, 2012 | 49.33 | 49.78 | 49.23 | 49.50 | 657,641 | +0.00(+0.00%) |
Aug 10, 2012 | 49.56 | 49.77 | 49.02 | 49.50 | 712,918 | -0.06(-0.12%) |
Aug 09, 2012 | 49.31 | 49.96 | 49.26 | 49.56 | 1,469,569 | +0.29(+0.60%) |
Aug 08, 2012 | 49.41 | 49.63 | 49.02 | 49.26 | 828,740 | -0.25(-0.50%) |
Aug 07, 2012 | 50.30 | 50.44 | 49.37 | 49.51 | 1,164,390 | -0.66(-1.32%) |
Aug 06, 2012 | 50.24 | 50.29 | 49.86 | 50.17 | 925,491 | +0.08(+0.16%) |
Aug 03, 2012 | 49.87 | 50.35 | 49.59 | 50.09 | 1,259,757 | +0.80(+1.63%) |
Aug 02, 2012 | 48.87 | 49.39 | 48.53 | 49.29 | 1,144,130 | +0.15(+0.30%) |