Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.48 | 48.06 | 47.28 | 47.87 | 2,047,339 | +0.72(+1.53%) |
Oct 26, 2012 | 47.08 | 47.15 | 47.15 | 47.15 | 1,769,418 | -0.03(-0.05%) |
Oct 25, 2012 | 47.11 | 47.66 | 46.60 | 47.17 | 3,506,754 | +0.50(+1.07%) |
Oct 24, 2012 | 46.88 | 47.22 | 46.63 | 46.67 | 1,969,397 | +0.06(+0.13%) |
Oct 23, 2012 | 46.70 | 46.71 | 46.08 | 46.62 | 1,945,262 | -0.67(-1.41%) |
Oct 19, 2012 | 48.12 | 48.12 | 47.22 | 47.28 | 1,804,979 | -1.01(-2.09%) |
Oct 18, 2012 | 47.87 | 48.32 | 47.71 | 48.29 | 1,635,440 | +0.34(+0.71%) |
Oct 17, 2012 | 47.71 | 48.01 | 47.60 | 47.95 | 1,472,492 | +0.36(+0.76%) |
Oct 16, 2012 | 47.04 | 47.63 | 46.79 | 47.59 | 1,644,909 | +0.75(+1.61%) |
Oct 15, 2012 | 46.45 | 46.90 | 46.42 | 46.84 | 1,425,749 | +0.39(+0.84%) |
Oct 12, 2012 | 46.57 | 46.84 | 46.25 | 46.45 | 1,294,894 | +0.00(+0.00%) |
Oct 11, 2012 | 46.65 | 46.74 | 46.45 | 46.45 | 1,493,877 | +0.06(+0.13%) |
Oct 10, 2012 | 46.60 | 46.73 | 46.32 | 46.39 | 1,332,817 | -0.18(-0.38%) |
Oct 09, 2012 | 46.82 | 47.04 | 46.52 | 46.56 | 2,087,944 | -0.25(-0.54%) |
Oct 08, 2012 | 46.87 | 47.01 | 46.67 | 46.82 | 1,303,252 | -0.14(-0.29%) |
Oct 05, 2012 | 46.95 | 47.33 | 46.78 | 46.95 | 2,007,111 | +0.14(+0.29%) |
Oct 04, 2012 | 46.80 | 47.27 | 46.53 | 46.82 | 2,758,682 | +0.29(+0.62%) |
Oct 03, 2012 | 46.29 | 46.64 | 46.18 | 46.53 | 3,507,937 | +0.19(+0.42%) |
Oct 02, 2012 | 45.80 | 46.93 | 45.36 | 46.34 | 7,106,414 | -0.70(-1.49%) |
Oct 01, 2012 | 46.93 | 47.39 | 46.08 | 47.04 | 5,725,224 | -0.91(-1.91%) |
Sep 28, 2012 | 48.15 | 48.16 | 47.58 | 47.95 | 1,574,853 | -0.32(-0.66%) |
Sep 27, 2012 | 48.42 | 48.51 | 47.91 | 48.27 | 1,373,878 | -0.04(-0.09%) |
Sep 26, 2012 | 48.75 | 48.92 | 48.30 | 48.31 | 1,398,135 | -0.39(-0.79%) |
Sep 25, 2012 | 48.58 | 48.93 | 48.49 | 48.70 | 1,478,193 | +0.16(+0.33%) |
Sep 24, 2012 | 48.62 | 48.66 | 48.27 | 48.54 | 1,470,657 | -0.21(-0.43%) |
Sep 21, 2012 | 48.87 | 49.06 | 48.72 | 48.75 | 1,978,906 | +0.05(+0.10%) |
Sep 20, 2012 | 48.55 | 48.78 | 48.41 | 48.70 | 1,424,527 | -0.08(-0.17%) |
Sep 19, 2012 | 48.56 | 48.93 | 48.46 | 48.78 | 1,267,274 | +0.23(+0.48%) |
Sep 18, 2012 | 48.66 | 48.67 | 48.36 | 48.55 | 1,529,429 | -0.09(-0.19%) |
Sep 17, 2012 | 48.35 | 48.73 | 48.23 | 48.64 | 5,558,767 | +0.14(+0.29%) |
Sep 14, 2012 | 48.77 | 49.11 | 48.31 | 48.50 | 3,313,861 | -0.49(-1.01%) |
Sep 13, 2012 | 48.51 | 49.23 | 48.26 | 48.99 | 2,078,139 | +0.44(+0.90%) |
Sep 12, 2012 | 48.15 | 48.60 | 48.07 | 48.56 | 1,814,671 | +0.41(+0.85%) |
Sep 11, 2012 | 48.08 | 48.29 | 47.97 | 48.15 | 1,831,166 | +0.04(+0.09%) |
Sep 10, 2012 | 48.25 | 48.41 | 48.10 | 48.10 | 1,393,576 | -0.40(-0.83%) |
Sep 07, 2012 | 48.66 | 48.66 | 48.30 | 48.51 | 1,471,062 | -0.13(-0.28%) |
Sep 06, 2012 | 47.89 | 48.66 | 47.82 | 48.64 | 1,790,178 | +0.96(+2.01%) |
Sep 05, 2012 | 47.52 | 47.88 | 47.33 | 47.68 | 2,224,582 | +0.33(+0.69%) |
Sep 04, 2012 | 47.42 | 47.50 | 46.98 | 47.36 | 1,767,987 | -0.06(-0.12%) |
Aug 31, 2012 | 47.52 | 47.59 | 47.12 | 47.42 | 1,573,559 | +0.18(+0.39%) |
Aug 30, 2012 | 47.31 | 47.41 | 46.99 | 47.23 | 1,171,013 | -0.37(-0.78%) |
Aug 29, 2012 | 47.21 | 47.68 | 47.05 | 47.60 | 1,645,482 | +0.34(+0.71%) |
Aug 27, 2012 | 46.81 | 47.48 | 46.81 | 47.26 | 2,062,614 | +0.45(+0.97%) |
Aug 24, 2012 | 46.53 | 46.89 | 46.37 | 46.81 | 1,878,146 | +0.10(+0.22%) |
Aug 23, 2012 | 46.84 | 46.85 | 46.44 | 46.71 | 2,155,847 | -0.11(-0.23%) |
Aug 22, 2012 | 47.13 | 47.26 | 46.73 | 46.82 | 1,492,453 | -0.43(-0.91%) |
Aug 21, 2012 | 47.52 | 47.67 | 47.16 | 47.25 | 1,188,668 | -0.14(-0.30%) |
Aug 20, 2012 | 47.17 | 47.52 | 47.15 | 47.39 | 1,812,264 | +0.22(+0.46%) |
Aug 17, 2012 | 47.39 | 47.39 | 47.07 | 47.17 | 2,333,364 | -0.16(-0.34%) |
Aug 16, 2012 | 47.25 | 47.44 | 47.01 | 47.33 | 1,682,439 | +0.15(+0.32%) |
Aug 15, 2012 | 46.92 | 47.34 | 46.81 | 47.18 | 1,604,097 | +0.11(+0.23%) |
Aug 14, 2012 | 47.20 | 47.31 | 46.97 | 47.07 | 1,405,920 | -0.04(-0.09%) |
Aug 13, 2012 | 47.04 | 47.22 | 46.91 | 47.11 | 1,718,349 | +0.04(+0.09%) |
Aug 10, 2012 | 46.92 | 47.15 | 46.80 | 47.07 | 1,861,345 | +0.13(+0.27%) |
Aug 09, 2012 | 46.71 | 47.00 | 46.53 | 46.95 | 1,464,089 | +0.18(+0.38%) |
Aug 08, 2012 | 46.52 | 46.82 | 46.33 | 46.77 | 1,759,563 | +0.03(+0.05%) |
Aug 07, 2012 | 46.65 | 46.96 | 46.50 | 46.74 | 1,805,490 | +0.33(+0.70%) |
Aug 06, 2012 | 46.53 | 46.84 | 46.38 | 46.42 | 1,696,414 | +0.11(+0.24%) |
Aug 03, 2012 | 45.41 | 46.43 | 45.41 | 46.31 | 1,887,971 | +0.77(+1.69%) |
Aug 02, 2012 | 45.89 | 46.00 | 45.28 | 45.54 | 2,643,167 | -0.53(-1.15%) |