Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.39 | 39.62 | 36.35 | 37.07 | 10,502,200 | -2.32(-5.89%) |
Oct 26, 2012 | 37.97 | 39.39 | 39.39 | 39.39 | 23,559,400 | -7.21(-15.47%) |
Oct 25, 2012 | 47.12 | 47.44 | 46.36 | 46.60 | 3,640,683 | -0.09(-0.19%) |
Oct 24, 2012 | 47.69 | 47.69 | 46.67 | 46.69 | 1,265,706 | -0.69(-1.46%) |
Oct 23, 2012 | 47.03 | 47.70 | 46.43 | 47.38 | 1,117,999 | +0.01(+0.02%) |
Oct 19, 2012 | 48.69 | 48.83 | 47.37 | 47.37 | 1,677,619 | -1.33(-2.73%) |
Oct 18, 2012 | 48.90 | 49.07 | 48.30 | 48.70 | 1,398,086 | -0.27(-0.55%) |
Oct 17, 2012 | 48.37 | 49.07 | 48.24 | 48.97 | 1,452,991 | +0.37(+0.76%) |
Oct 16, 2012 | 48.30 | 48.77 | 48.11 | 48.60 | 1,414,179 | +0.34(+0.70%) |
Oct 15, 2012 | 48.07 | 48.53 | 48.04 | 48.26 | 1,306,022 | +0.23(+0.48%) |
Oct 12, 2012 | 47.83 | 48.18 | 47.79 | 48.03 | 1,310,862 | +0.13(+0.27%) |
Oct 11, 2012 | 48.03 | 48.39 | 47.89 | 47.90 | 1,031,937 | +0.23(+0.47%) |
Oct 10, 2012 | 47.67 | 48.05 | 47.52 | 47.67 | 1,711,480 | +0.09(+0.20%) |
Oct 09, 2012 | 48.32 | 48.74 | 47.49 | 47.58 | 1,173,858 | -0.81(-1.67%) |
Oct 08, 2012 | 49.06 | 49.06 | 48.23 | 48.39 | 1,188,485 | -0.82(-1.67%) |
Oct 05, 2012 | 49.66 | 50.15 | 49.09 | 49.21 | 1,033,316 | -0.29(-0.59%) |
Oct 04, 2012 | 49.40 | 50.12 | 48.75 | 49.50 | 2,099,344 | +0.02(+0.04%) |
Oct 03, 2012 | 48.55 | 49.53 | 48.51 | 49.48 | 1,052,561 | +0.96(+1.98%) |
Oct 02, 2012 | 49.00 | 49.00 | 48.47 | 48.52 | 3,944,341 | -0.27(-0.56%) |
Oct 01, 2012 | 49.00 | 49.16 | 48.50 | 48.80 | 1,485,879 | +0.11(+0.22%) |
Sep 28, 2012 | 48.28 | 48.84 | 48.00 | 48.69 | 1,545,560 | +0.09(+0.19%) |
Sep 27, 2012 | 47.97 | 48.76 | 47.85 | 48.60 | 1,907,819 | +0.80(+1.67%) |
Sep 26, 2012 | 47.65 | 47.87 | 47.26 | 47.80 | 1,967,319 | -0.02(-0.04%) |
Sep 25, 2012 | 47.57 | 48.05 | 47.27 | 47.82 | 2,133,940 | +0.44(+0.93%) |
Sep 24, 2012 | 47.38 | 47.69 | 47.22 | 47.38 | 1,039,674 | -0.22(-0.46%) |
Sep 21, 2012 | 47.37 | 48.01 | 47.37 | 47.60 | 2,107,500 | +0.31(+0.66%) |
Sep 20, 2012 | 47.20 | 47.38 | 46.97 | 47.29 | 1,052,543 | +0.04(+0.09%) |
Sep 19, 2012 | 47.02 | 47.39 | 46.82 | 47.25 | 2,089,052 | +0.41(+0.88%) |
Sep 18, 2012 | 47.04 | 47.11 | 46.74 | 46.84 | 4,801,037 | -0.16(-0.34%) |
Sep 17, 2012 | 47.66 | 47.78 | 46.84 | 47.00 | 1,822,981 | -0.78(-1.63%) |
Sep 14, 2012 | 48.09 | 48.23 | 47.48 | 47.78 | 1,809,732 | -0.23(-0.47%) |
Sep 13, 2012 | 47.55 | 48.55 | 47.30 | 48.01 | 2,233,192 | +0.59(+1.23%) |
Sep 12, 2012 | 47.49 | 47.77 | 47.10 | 47.42 | 1,508,716 | +0.17(+0.36%) |
Sep 11, 2012 | 47.87 | 48.63 | 47.12 | 47.25 | 2,297,929 | -0.65(-1.36%) |
Sep 10, 2012 | 48.74 | 48.88 | 47.84 | 47.90 | 1,610,649 | -1.03(-2.11%) |
Sep 07, 2012 | 49.13 | 49.32 | 48.85 | 48.93 | 1,269,884 | -0.08(-0.16%) |
Sep 06, 2012 | 48.55 | 49.40 | 48.55 | 49.01 | 1,796,737 | +0.72(+1.49%) |
Sep 05, 2012 | 47.95 | 48.29 | 47.69 | 48.29 | 1,872,281 | +0.19(+0.40%) |
Sep 04, 2012 | 47.70 | 48.25 | 47.69 | 48.10 | 1,444,893 | +0.42(+0.88%) |
Aug 31, 2012 | 47.50 | 47.89 | 46.92 | 47.68 | 983,446 | +0.48(+1.02%) |
Aug 30, 2012 | 47.22 | 47.50 | 46.90 | 47.20 | 795,918 | -0.23(-0.48%) |
Aug 29, 2012 | 47.35 | 47.49 | 46.95 | 47.43 | 1,198,410 | +0.21(+0.44%) |
Aug 27, 2012 | 47.71 | 47.82 | 47.04 | 47.22 | 1,889,005 | -0.28(-0.59%) |
Aug 24, 2012 | 47.40 | 47.61 | 47.06 | 47.50 | 2,242,016 | -0.04(-0.08%) |
Aug 23, 2012 | 47.78 | 48.04 | 47.41 | 47.54 | 1,199,991 | -0.31(-0.65%) |
Aug 22, 2012 | 47.48 | 48.00 | 47.39 | 47.85 | 1,580,672 | +0.36(+0.76%) |
Aug 21, 2012 | 47.75 | 48.08 | 47.42 | 47.49 | 1,912,581 | -0.24(-0.50%) |
Aug 20, 2012 | 48.16 | 48.34 | 47.53 | 47.73 | 1,648,142 | -0.43(-0.89%) |
Aug 17, 2012 | 47.91 | 48.48 | 47.59 | 48.16 | 2,051,157 | +0.40(+0.84%) |
Aug 16, 2012 | 47.79 | 48.03 | 47.56 | 47.76 | 2,310,932 | +0.07(+0.15%) |
Aug 15, 2012 | 46.73 | 47.76 | 46.52 | 47.69 | 2,134,311 | +0.72(+1.53%) |
Aug 14, 2012 | 47.56 | 47.67 | 46.87 | 46.97 | 1,792,467 | -0.52(-1.09%) |
Aug 13, 2012 | 46.65 | 47.78 | 46.60 | 47.49 | 3,418,807 | +0.73(+1.56%) |
Aug 10, 2012 | 45.54 | 46.82 | 45.32 | 46.76 | 1,726,490 | +0.16(+0.34%) |
Aug 09, 2012 | 46.35 | 46.77 | 46.29 | 46.60 | 1,207,523 | +0.10(+0.22%) |
Aug 08, 2012 | 45.83 | 46.58 | 45.79 | 46.50 | 1,456,985 | +0.66(+1.44%) |
Aug 07, 2012 | 45.98 | 46.16 | 45.75 | 45.84 | 1,330,102 | -0.03(-0.07%) |
Aug 06, 2012 | 45.83 | 46.15 | 45.73 | 45.87 | 1,109,104 | +0.22(+0.48%) |
Aug 03, 2012 | 45.74 | 46.03 | 45.49 | 45.65 | 1,590,511 | +0.54(+1.20%) |
Aug 02, 2012 | 44.62 | 45.20 | 44.30 | 45.11 | 2,259,329 | +0.11(+0.24%) |