Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.71 | 44.86 | 44.55 | 44.76 | 121,870 | +0.18(+0.40%) |
Oct 26, 2012 | 44.71 | 44.58 | 44.58 | 44.58 | 63,072 | -0.08(-0.17%) |
Oct 25, 2012 | 44.86 | 44.95 | 44.44 | 44.66 | 95,011 | +0.08(+0.17%) |
Oct 24, 2012 | 44.95 | 44.95 | 44.51 | 44.58 | 65,025 | -0.17(-0.38%) |
Oct 23, 2012 | 44.70 | 44.90 | 44.42 | 44.75 | 63,152 | -0.56(-1.23%) |
Oct 19, 2012 | 45.77 | 45.82 | 45.19 | 45.31 | 107,021 | -0.62(-1.35%) |
Oct 18, 2012 | 45.81 | 46.05 | 45.79 | 45.93 | 83,711 | +0.07(+0.15%) |
Oct 17, 2012 | 45.51 | 45.90 | 45.51 | 45.86 | 52,240 | +0.36(+0.80%) |
Oct 16, 2012 | 45.25 | 45.52 | 45.23 | 45.49 | 83,971 | +0.46(+1.01%) |
Oct 15, 2012 | 44.90 | 45.06 | 44.63 | 45.04 | 103,836 | +0.35(+0.78%) |
Oct 12, 2012 | 44.97 | 45.05 | 44.63 | 44.69 | 63,648 | -0.27(-0.60%) |
Oct 11, 2012 | 44.95 | 45.20 | 44.95 | 44.96 | 117,437 | +0.19(+0.41%) |
Oct 10, 2012 | 45.13 | 45.13 | 44.71 | 44.77 | 66,922 | -0.29(-0.64%) |
Oct 09, 2012 | 45.39 | 45.48 | 45.03 | 45.06 | 61,843 | -0.36(-0.78%) |
Oct 08, 2012 | 45.32 | 45.51 | 45.32 | 45.42 | 46,603 | -0.12(-0.27%) |
Oct 05, 2012 | 45.71 | 45.84 | 45.45 | 45.54 | 50,513 | +0.10(+0.22%) |
Oct 04, 2012 | 45.36 | 45.46 | 45.20 | 45.44 | 125,416 | +0.37(+0.82%) |
Oct 03, 2012 | 45.07 | 45.25 | 44.88 | 45.07 | 85,823 | +0.09(+0.19%) |
Oct 02, 2012 | 44.93 | 45.02 | 44.77 | 44.98 | 53,150 | +0.18(+0.40%) |
Oct 01, 2012 | 44.96 | 45.17 | 44.70 | 44.81 | 62,015 | -0.02(-0.03%) |
Sep 28, 2012 | 44.73 | 44.92 | 44.57 | 44.82 | 74,915 | -0.11(-0.24%) |
Sep 27, 2012 | 44.78 | 45.03 | 44.57 | 44.93 | 80,733 | +0.35(+0.78%) |
Sep 26, 2012 | 44.91 | 44.91 | 44.45 | 44.58 | 128,853 | -0.24(-0.54%) |
Sep 25, 2012 | 45.65 | 45.65 | 44.80 | 44.82 | 98,938 | -0.63(-1.40%) |
Sep 24, 2012 | 45.29 | 45.58 | 45.16 | 45.46 | 84,143 | -0.06(-0.14%) |
Sep 21, 2012 | 45.74 | 45.87 | 45.50 | 45.52 | 72,217 | -0.04(-0.08%) |
Sep 20, 2012 | 45.49 | 45.58 | 45.26 | 45.56 | 488,864 | -0.19(-0.42%) |
Sep 19, 2012 | 45.66 | 45.83 | 45.55 | 45.75 | 74,761 | +0.15(+0.32%) |
Sep 18, 2012 | 45.74 | 45.74 | 45.48 | 45.60 | 42,743 | -0.18(-0.39%) |
Sep 17, 2012 | 46.06 | 46.22 | 45.69 | 45.78 | 113,970 | -0.43(-0.94%) |
Sep 14, 2012 | 46.09 | 46.42 | 46.09 | 46.21 | 87,870 | +0.38(+0.83%) |
Sep 13, 2012 | 45.37 | 45.95 | 45.11 | 45.83 | 102,775 | +0.51(+1.13%) |
Sep 12, 2012 | 45.33 | 45.36 | 45.18 | 45.32 | 53,730 | +0.17(+0.38%) |
Sep 11, 2012 | 45.02 | 45.26 | 44.96 | 45.15 | 44,303 | +0.18(+0.40%) |
Sep 10, 2012 | 45.00 | 45.23 | 44.94 | 44.98 | 78,841 | -0.15(-0.33%) |
Sep 07, 2012 | 44.93 | 45.19 | 44.81 | 45.12 | 144,403 | +0.24(+0.53%) |
Sep 06, 2012 | 44.29 | 44.92 | 44.25 | 44.88 | 63,104 | +0.84(+1.91%) |
Sep 05, 2012 | 44.06 | 44.13 | 43.92 | 44.04 | 70,763 | -0.01(-0.02%) |
Sep 04, 2012 | 43.95 | 44.14 | 43.64 | 44.05 | 72,583 | +0.12(+0.26%) |
Aug 31, 2012 | 44.06 | 44.09 | 43.73 | 43.93 | 56,957 | +0.18(+0.41%) |
Aug 30, 2012 | 43.82 | 43.85 | 43.60 | 43.75 | 68,271 | -0.29(-0.67%) |
Aug 29, 2012 | 44.02 | 44.11 | 43.84 | 44.05 | 74,389 | +0.08(+0.18%) |
Aug 27, 2012 | 44.29 | 44.29 | 43.95 | 43.97 | 174,736 | -0.12(-0.26%) |
Aug 24, 2012 | 43.82 | 44.18 | 43.77 | 44.09 | 76,594 | +0.22(+0.49%) |
Aug 23, 2012 | 44.23 | 44.23 | 43.78 | 43.87 | 91,708 | -0.36(-0.82%) |
Aug 22, 2012 | 44.22 | 44.33 | 44.02 | 44.23 | 118,737 | -0.12(-0.26%) |
Aug 21, 2012 | 44.58 | 44.71 | 44.31 | 44.35 | 124,898 | -0.05(-0.10%) |
Aug 20, 2012 | 44.29 | 44.40 | 44.18 | 44.40 | 74,478 | +0.00(+0.00%) |
Aug 17, 2012 | 44.36 | 44.43 | 44.27 | 44.40 | 64,369 | +0.16(+0.37%) |
Aug 16, 2012 | 43.96 | 44.29 | 43.85 | 44.23 | 122,538 | +0.35(+0.79%) |
Aug 15, 2012 | 43.75 | 43.91 | 43.71 | 43.89 | 122,234 | +0.13(+0.30%) |
Aug 14, 2012 | 44.00 | 44.00 | 43.64 | 43.75 | 90,683 | -0.04(-0.09%) |
Aug 13, 2012 | 43.82 | 43.89 | 43.55 | 43.79 | 74,522 | -0.05(-0.11%) |
Aug 10, 2012 | 43.58 | 43.87 | 43.52 | 43.84 | 128,967 | +0.11(+0.25%) |
Aug 09, 2012 | 43.62 | 43.77 | 43.59 | 43.73 | 47,721 | +0.13(+0.30%) |
Aug 08, 2012 | 43.39 | 43.65 | 43.39 | 43.60 | 47,861 | +0.06(+0.14%) |
Aug 07, 2012 | 43.59 | 43.75 | 43.50 | 43.54 | 100,902 | +0.22(+0.52%) |
Aug 06, 2012 | 43.30 | 43.47 | 43.28 | 43.31 | 168,201 | +0.15(+0.34%) |
Aug 03, 2012 | 43.14 | 43.25 | 42.95 | 43.17 | 61,685 | +0.78(+1.84%) |
Aug 02, 2012 | 42.35 | 42.65 | 42.02 | 42.38 | 72,387 | -0.31(-0.72%) |