Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.87 | 49.97 | 49.85 | 49.93 | 5,403,699 | +0.06(+0.12%) |
Oct 26, 2012 | 50.01 | 49.87 | 49.87 | 49.87 | 8,514,739 | -0.12(-0.24%) |
Oct 25, 2012 | 50.11 | 50.13 | 49.94 | 49.99 | 3,718,885 | +0.08(+0.16%) |
Oct 24, 2012 | 50.07 | 50.08 | 49.88 | 49.91 | 8,034,577 | -0.04(-0.09%) |
Oct 23, 2012 | 49.99 | 50.05 | 49.88 | 49.95 | 7,263,092 | -0.18(-0.35%) |
Oct 19, 2012 | 50.35 | 50.38 | 50.09 | 50.13 | 3,784,908 | -0.25(-0.50%) |
Oct 18, 2012 | 50.34 | 50.44 | 50.31 | 50.38 | 3,108,334 | -0.03(-0.05%) |
Oct 17, 2012 | 50.37 | 50.45 | 50.31 | 50.41 | 5,510,036 | +0.11(+0.23%) |
Oct 16, 2012 | 50.19 | 50.33 | 50.12 | 50.30 | 6,557,369 | +0.18(+0.37%) |
Oct 15, 2012 | 50.02 | 50.14 | 49.93 | 50.12 | 4,410,476 | +0.23(+0.45%) |
Oct 12, 2012 | 49.85 | 50.02 | 49.78 | 49.89 | 6,855,108 | +0.09(+0.17%) |
Oct 11, 2012 | 49.72 | 49.81 | 49.68 | 49.80 | 5,212,434 | +0.27(+0.54%) |
Oct 10, 2012 | 49.69 | 49.73 | 49.51 | 49.53 | 10,072,301 | -0.12(-0.24%) |
Oct 09, 2012 | 49.89 | 49.89 | 49.64 | 49.65 | 10,713,008 | -0.14(-0.28%) |
Oct 08, 2012 | 49.75 | 49.83 | 49.72 | 49.79 | 2,119,906 | -0.07(-0.14%) |
Oct 05, 2012 | 50.03 | 50.04 | 49.76 | 49.86 | 4,660,719 | -0.03(-0.05%) |
Oct 04, 2012 | 49.74 | 49.92 | 49.71 | 49.89 | 3,425,258 | +0.21(+0.42%) |
Oct 03, 2012 | 49.60 | 49.80 | 49.56 | 49.68 | 5,935,619 | +0.12(+0.25%) |
Oct 02, 2012 | 49.53 | 49.60 | 49.42 | 49.55 | 5,844,619 | +0.12(+0.25%) |
Oct 01, 2012 | 49.76 | 49.76 | 49.40 | 49.43 | 9,988,734 | -0.08(-0.17%) |
Sep 28, 2012 | 49.71 | 49.71 | 49.51 | 49.51 | 6,837,871 | -0.24(-0.47%) |
Sep 27, 2012 | 49.45 | 49.75 | 49.35 | 49.75 | 7,237,513 | +0.54(+1.09%) |
Sep 26, 2012 | 49.45 | 49.46 | 49.07 | 49.21 | 12,217,759 | -0.25(-0.50%) |
Sep 25, 2012 | 49.92 | 49.94 | 49.42 | 49.46 | 10,675,482 | -0.45(-0.89%) |
Sep 24, 2012 | 49.90 | 49.95 | 49.86 | 49.91 | 3,480,560 | -0.06(-0.13%) |
Sep 21, 2012 | 50.14 | 50.14 | 49.91 | 49.97 | 5,819,415 | -0.07(-0.14%) |
Sep 20, 2012 | 50.23 | 50.23 | 50.03 | 50.04 | 3,956,012 | -0.24(-0.47%) |
Sep 19, 2012 | 50.39 | 50.39 | 50.28 | 50.28 | 6,163,754 | -0.06(-0.13%) |
Sep 18, 2012 | 50.33 | 50.38 | 50.22 | 50.34 | 7,641,748 | +0.02(+0.04%) |
Sep 17, 2012 | 50.31 | 50.41 | 50.26 | 50.32 | 5,733,126 | -0.04(-0.09%) |
Sep 14, 2012 | 50.37 | 50.45 | 50.27 | 50.36 | 6,463,286 | -0.01(-0.01%) |
Sep 13, 2012 | 50.07 | 50.38 | 50.03 | 50.37 | 11,085,466 | +0.32(+0.64%) |
Sep 12, 2012 | 49.96 | 50.06 | 49.93 | 50.04 | 3,648,857 | +0.15(+0.30%) |
Sep 11, 2012 | 49.58 | 49.89 | 49.58 | 49.89 | 8,202,657 | +0.34(+0.68%) |
Sep 10, 2012 | 49.61 | 49.73 | 49.52 | 49.56 | 3,986,467 | -0.08(-0.16%) |
Sep 07, 2012 | 49.62 | 49.67 | 49.55 | 49.64 | 6,344,206 | +0.09(+0.17%) |
Sep 06, 2012 | 49.28 | 49.56 | 49.28 | 49.55 | 6,162,684 | +0.29(+0.59%) |
Sep 05, 2012 | 49.30 | 49.31 | 49.22 | 49.26 | 2,872,539 | +0.01(+0.01%) |
Sep 04, 2012 | 49.28 | 49.28 | 49.12 | 49.26 | 7,310,140 | -0.00(-0.00%) |
Aug 31, 2012 | 49.13 | 49.29 | 49.13 | 49.26 | 3,377,259 | +0.13(+0.26%) |
Aug 30, 2012 | 49.12 | 49.18 | 49.08 | 49.13 | 3,790,851 | -0.02(-0.04%) |
Aug 29, 2012 | 49.15 | 49.17 | 49.08 | 49.15 | 3,032,079 | +0.03(+0.05%) |
Aug 27, 2012 | 49.15 | 49.20 | 49.04 | 49.12 | 3,530,655 | -0.04(-0.08%) |
Aug 24, 2012 | 48.96 | 49.17 | 48.92 | 49.16 | 3,902,698 | +0.22(+0.45%) |
Aug 23, 2012 | 48.96 | 49.00 | 48.87 | 48.94 | 2,140,007 | -0.01(-0.02%) |
Aug 22, 2012 | 48.95 | 49.01 | 48.91 | 48.95 | 3,540,880 | -0.05(-0.10%) |
Aug 21, 2012 | 48.94 | 49.01 | 48.92 | 49.00 | 4,744,534 | +0.11(+0.22%) |
Aug 20, 2012 | 48.85 | 48.92 | 48.77 | 48.89 | 4,373,350 | +0.06(+0.12%) |
Aug 17, 2012 | 48.80 | 48.89 | 48.76 | 48.84 | 4,164,956 | +0.00(+0.00%) |
Aug 16, 2012 | 48.73 | 48.86 | 48.59 | 48.84 | 5,462,586 | +0.18(+0.37%) |
Aug 15, 2012 | 48.94 | 48.94 | 48.65 | 48.65 | 4,836,816 | -0.23(-0.48%) |
Aug 14, 2012 | 48.81 | 48.97 | 48.80 | 48.89 | 4,463,033 | +0.07(+0.15%) |
Aug 13, 2012 | 48.77 | 48.81 | 48.68 | 48.81 | 3,763,362 | +0.03(+0.05%) |
Aug 10, 2012 | 48.77 | 48.86 | 48.71 | 48.79 | 2,874,478 | -0.04(-0.09%) |
Aug 09, 2012 | 48.88 | 48.90 | 48.75 | 48.83 | 5,577,441 | +0.01(+0.01%) |
Aug 08, 2012 | 48.86 | 48.92 | 48.80 | 48.82 | 5,927,137 | +0.03(+0.07%) |
Aug 07, 2012 | 48.98 | 49.03 | 48.74 | 48.79 | 6,899,048 | -0.10(-0.20%) |
Aug 06, 2012 | 48.89 | 49.08 | 48.89 | 48.89 | 5,368,999 | -0.03(-0.07%) |
Aug 03, 2012 | 48.87 | 49.03 | 48.85 | 48.92 | 8,626,179 | +0.20(+0.42%) |
Aug 02, 2012 | 48.79 | 48.86 | 48.63 | 48.72 | 8,466,026 | -0.20(-0.40%) |