Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.54 | 42.57 | 42.47 | 42.54 | 78,251 | +0.02(+0.04%) |
Oct 26, 2012 | 42.54 | 42.53 | 42.53 | 42.53 | 13,063 | -0.01(-0.03%) |
Oct 25, 2012 | 42.56 | 42.57 | 42.52 | 42.54 | 13,162 | -0.06(-0.14%) |
Oct 24, 2012 | 42.61 | 42.61 | 42.56 | 42.60 | 8,207 | +0.01(+0.02%) |
Oct 23, 2012 | 42.56 | 42.59 | 42.52 | 42.59 | 13,989 | +0.05(+0.11%) |
Oct 19, 2012 | 42.54 | 42.55 | 42.48 | 42.54 | 9,859 | +0.01(+0.01%) |
Oct 18, 2012 | 42.56 | 42.58 | 42.50 | 42.54 | 15,028 | -0.04(-0.09%) |
Oct 17, 2012 | 42.62 | 42.62 | 42.54 | 42.58 | 21,032 | -0.05(-0.11%) |
Oct 16, 2012 | 42.56 | 42.62 | 42.56 | 42.62 | 21,602 | +0.04(+0.09%) |
Oct 15, 2012 | 42.63 | 42.65 | 42.58 | 42.58 | 45,015 | -0.03(-0.08%) |
Oct 12, 2012 | 42.62 | 42.63 | 42.58 | 42.62 | 22,170 | +0.01(+0.02%) |
Oct 11, 2012 | 42.61 | 42.61 | 42.54 | 42.61 | 35,107 | +0.00(+0.00%) |
Oct 10, 2012 | 42.56 | 42.62 | 42.54 | 42.61 | 21,696 | +0.08(+0.18%) |
Oct 09, 2012 | 42.64 | 42.64 | 42.53 | 42.53 | 14,164 | -0.09(-0.22%) |
Oct 08, 2012 | 42.61 | 42.64 | 42.55 | 42.62 | 13,841 | +0.04(+0.10%) |
Oct 05, 2012 | 42.61 | 42.62 | 42.51 | 42.58 | 23,905 | -0.07(-0.16%) |
Oct 04, 2012 | 42.64 | 42.65 | 42.60 | 42.65 | 11,104 | +0.02(+0.05%) |
Oct 03, 2012 | 42.63 | 42.65 | 42.59 | 42.62 | 7,811 | +0.02(+0.06%) |
Oct 02, 2012 | 42.52 | 42.62 | 42.52 | 42.60 | 22,756 | +0.02(+0.04%) |
Oct 01, 2012 | 42.58 | 42.58 | 42.54 | 42.58 | 16,539 | +0.02(+0.05%) |
Sep 28, 2012 | 42.53 | 42.61 | 42.48 | 42.56 | 31,477 | -0.02(-0.04%) |
Sep 27, 2012 | 42.55 | 42.59 | 42.49 | 42.58 | 20,925 | +0.04(+0.09%) |
Sep 26, 2012 | 42.47 | 42.58 | 42.45 | 42.54 | 57,790 | +0.09(+0.20%) |
Sep 25, 2012 | 42.43 | 42.45 | 42.39 | 42.45 | 48,960 | +0.04(+0.09%) |
Sep 24, 2012 | 42.44 | 42.44 | 42.37 | 42.41 | 60,069 | +0.03(+0.07%) |
Sep 21, 2012 | 42.40 | 42.40 | 42.33 | 42.38 | 47,247 | +0.01(+0.02%) |
Sep 20, 2012 | 42.34 | 42.37 | 42.32 | 42.37 | 30,082 | +0.09(+0.20%) |
Sep 19, 2012 | 42.15 | 42.29 | 42.13 | 42.29 | 6,192 | +0.14(+0.33%) |
Sep 18, 2012 | 42.14 | 42.19 | 42.13 | 42.15 | 37,645 | +0.01(+0.02%) |
Sep 17, 2012 | 42.02 | 42.17 | 42.01 | 42.14 | 28,770 | +0.02(+0.05%) |
Sep 14, 2012 | 42.25 | 42.25 | 42.02 | 42.12 | 41,133 | -0.15(-0.35%) |
Sep 13, 2012 | 42.28 | 42.29 | 42.23 | 42.26 | 31,717 | +0.02(+0.04%) |
Sep 12, 2012 | 42.30 | 42.30 | 42.25 | 42.25 | 16,187 | -0.08(-0.18%) |
Sep 11, 2012 | 42.41 | 42.41 | 42.31 | 42.33 | 38,644 | +0.00(+0.00%) |
Sep 10, 2012 | 42.36 | 42.36 | 42.32 | 42.33 | 27,317 | -0.02(-0.04%) |
Sep 07, 2012 | 42.35 | 42.38 | 42.30 | 42.34 | 32,577 | +0.01(+0.02%) |
Sep 06, 2012 | 42.51 | 42.51 | 42.31 | 42.33 | 18,777 | -0.06(-0.15%) |
Sep 05, 2012 | 42.40 | 42.43 | 42.35 | 42.40 | 14,151 | +0.00(+0.00%) |
Sep 04, 2012 | 42.39 | 42.40 | 42.30 | 42.40 | 16,271 | +0.04(+0.09%) |
Aug 31, 2012 | 42.36 | 42.36 | 42.28 | 42.36 | 47,783 | -0.09(-0.20%) |
Aug 30, 2012 | 42.40 | 42.45 | 42.36 | 42.44 | 139,758 | +0.05(+0.11%) |
Aug 29, 2012 | 42.40 | 42.43 | 42.35 | 42.40 | 76,089 | +0.09(+0.20%) |
Aug 27, 2012 | 42.33 | 42.33 | 42.23 | 42.31 | 28,748 | +0.10(+0.24%) |
Aug 24, 2012 | 42.25 | 42.29 | 42.21 | 42.21 | 40,426 | +0.02(+0.04%) |
Aug 23, 2012 | 42.20 | 42.25 | 42.08 | 42.19 | 16,769 | +0.11(+0.26%) |
Aug 22, 2012 | 42.16 | 42.18 | 42.08 | 42.08 | 197,332 | -0.01(-0.02%) |
Aug 21, 2012 | 42.17 | 42.17 | 42.09 | 42.09 | 15,712 | -0.07(-0.16%) |
Aug 20, 2012 | 42.21 | 42.21 | 42.13 | 42.16 | 22,741 | +0.03(+0.07%) |
Aug 17, 2012 | 42.17 | 42.17 | 42.10 | 42.13 | 16,123 | -0.04(-0.09%) |
Aug 16, 2012 | 42.19 | 42.19 | 42.11 | 42.17 | 12,505 | -0.01(-0.02%) |
Aug 15, 2012 | 42.26 | 42.26 | 42.13 | 42.18 | 54,985 | -0.10(-0.24%) |
Aug 14, 2012 | 42.33 | 42.33 | 42.23 | 42.28 | 24,802 | -0.05(-0.13%) |
Aug 13, 2012 | 42.35 | 42.35 | 42.31 | 42.33 | 12,929 | +0.03(+0.07%) |
Aug 10, 2012 | 42.32 | 42.32 | 42.26 | 42.30 | 60,863 | +0.01(+0.02%) |
Aug 09, 2012 | 42.33 | 42.33 | 42.25 | 42.29 | 67,374 | -0.03(-0.07%) |
Aug 08, 2012 | 42.34 | 42.34 | 42.26 | 42.33 | 97,875 | +0.00(+0.00%) |
Aug 07, 2012 | 42.31 | 42.38 | 42.27 | 42.33 | 107,580 | -0.06(-0.15%) |
Aug 06, 2012 | 42.40 | 42.40 | 42.36 | 42.39 | 29,423 | -0.06(-0.15%) |
Aug 03, 2012 | 42.47 | 42.47 | 42.33 | 42.45 | 45,985 | -0.03(-0.07%) |
Aug 02, 2012 | 42.46 | 42.49 | 42.44 | 42.48 | 36,158 | +0.03(+0.07%) |