Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.67 | 48.80 | 48.05 | 48.14 | 475,622 | +0.78(+1.64%) |
Oct 26, 2012 | 47.50 | 47.36 | 47.36 | 47.36 | 123,424 | -0.10(-0.22%) |
Oct 25, 2012 | 47.66 | 47.73 | 47.25 | 47.47 | 237,069 | +0.22(+0.47%) |
Oct 24, 2012 | 47.28 | 47.54 | 47.19 | 47.24 | 187,426 | -0.10(-0.22%) |
Oct 23, 2012 | 47.19 | 47.51 | 46.97 | 47.35 | 508,534 | +0.21(+0.44%) |
Oct 19, 2012 | 47.09 | 47.34 | 46.99 | 47.14 | 309,125 | -0.03(-0.07%) |
Oct 18, 2012 | 47.12 | 47.42 | 46.99 | 47.17 | 174,810 | -0.05(-0.10%) |
Oct 17, 2012 | 47.09 | 47.50 | 47.01 | 47.22 | 251,175 | +0.30(+0.64%) |
Oct 16, 2012 | 46.69 | 47.01 | 46.65 | 46.92 | 236,739 | +0.36(+0.77%) |
Oct 15, 2012 | 46.44 | 46.76 | 46.35 | 46.56 | 541,187 | +0.21(+0.44%) |
Oct 12, 2012 | 46.62 | 46.65 | 46.12 | 46.35 | 74,895 | -0.02(-0.05%) |
Oct 11, 2012 | 46.25 | 46.47 | 46.12 | 46.38 | 291,475 | +1.18(+2.62%) |
Oct 10, 2012 | 45.24 | 45.53 | 45.12 | 45.19 | 209,674 | +0.52(+1.16%) |
Oct 09, 2012 | 44.84 | 45.11 | 44.62 | 44.68 | 180,329 | -0.22(-0.49%) |
Oct 08, 2012 | 44.72 | 44.90 | 44.61 | 44.90 | 541,610 | +0.22(+0.50%) |
Oct 05, 2012 | 45.18 | 45.26 | 44.50 | 44.68 | 237,831 | -0.10(-0.23%) |
Oct 04, 2012 | 44.32 | 44.87 | 44.32 | 44.78 | 180,551 | +0.34(+0.77%) |
Oct 03, 2012 | 45.34 | 45.46 | 44.43 | 44.44 | 248,215 | -0.72(-1.58%) |
Oct 02, 2012 | 45.32 | 45.41 | 45.03 | 45.15 | 255,679 | +0.37(+0.83%) |
Oct 01, 2012 | 44.59 | 45.08 | 44.59 | 44.78 | 117,626 | +0.37(+0.82%) |
Sep 28, 2012 | 44.51 | 44.53 | 44.15 | 44.41 | 314,070 | -0.71(-1.57%) |
Sep 27, 2012 | 44.95 | 45.19 | 44.81 | 45.12 | 243,120 | +0.34(+0.76%) |
Sep 26, 2012 | 44.99 | 45.19 | 44.65 | 44.78 | 274,432 | -0.21(-0.46%) |
Sep 25, 2012 | 45.29 | 45.73 | 44.88 | 44.99 | 269,692 | -0.06(-0.12%) |
Sep 24, 2012 | 44.88 | 45.09 | 44.74 | 45.04 | 375,101 | -0.37(-0.81%) |
Sep 21, 2012 | 45.46 | 45.69 | 45.38 | 45.41 | 230,838 | +0.49(+1.10%) |
Sep 20, 2012 | 44.56 | 45.02 | 44.34 | 44.92 | 185,408 | +0.09(+0.19%) |
Sep 19, 2012 | 44.92 | 45.07 | 44.69 | 44.83 | 248,388 | -0.15(-0.33%) |
Sep 18, 2012 | 45.19 | 45.49 | 44.73 | 44.97 | 930,443 | -0.49(-1.08%) |
Sep 17, 2012 | 45.57 | 45.72 | 45.36 | 45.46 | 182,870 | -0.09(-0.19%) |
Sep 14, 2012 | 45.91 | 46.08 | 45.26 | 45.55 | 377,857 | -0.26(-0.57%) |
Sep 13, 2012 | 45.11 | 46.04 | 44.72 | 45.81 | 261,045 | +0.25(+0.56%) |
Sep 12, 2012 | 45.78 | 45.78 | 45.33 | 45.56 | 263,534 | -0.07(-0.16%) |
Sep 11, 2012 | 45.45 | 45.70 | 45.45 | 45.63 | 212,849 | +0.48(+1.07%) |
Sep 10, 2012 | 45.59 | 45.71 | 45.15 | 45.15 | 330,737 | -0.72(-1.56%) |
Sep 07, 2012 | 45.50 | 45.86 | 45.38 | 45.86 | 218,194 | +0.69(+1.53%) |
Sep 06, 2012 | 44.62 | 45.30 | 44.61 | 45.17 | 238,088 | +0.47(+1.05%) |
Sep 05, 2012 | 44.68 | 44.84 | 44.56 | 44.70 | 316,770 | +0.29(+0.64%) |
Sep 04, 2012 | 44.36 | 44.62 | 44.22 | 44.41 | 210,002 | +0.12(+0.27%) |
Aug 31, 2012 | 44.34 | 44.60 | 44.13 | 44.30 | 414,583 | +1.09(+2.52%) |
Aug 30, 2012 | 43.42 | 43.49 | 43.14 | 43.21 | 52,094 | -0.46(-1.06%) |
Aug 29, 2012 | 43.91 | 44.01 | 43.63 | 43.67 | 116,425 | -0.36(-0.81%) |
Aug 27, 2012 | 44.11 | 44.19 | 43.92 | 44.02 | 105,830 | -0.18(-0.41%) |
Aug 24, 2012 | 44.02 | 44.27 | 43.91 | 44.21 | 76,238 | +0.06(+0.14%) |
Aug 23, 2012 | 44.47 | 44.47 | 44.06 | 44.14 | 412,185 | -0.51(-1.14%) |
Aug 22, 2012 | 44.23 | 44.67 | 44.10 | 44.65 | 209,064 | +0.53(+1.21%) |
Aug 21, 2012 | 44.34 | 44.43 | 43.97 | 44.12 | 139,848 | +0.25(+0.58%) |
Aug 20, 2012 | 43.90 | 43.95 | 43.73 | 43.87 | 122,942 | -0.06(-0.13%) |
Aug 17, 2012 | 43.99 | 44.06 | 43.74 | 43.92 | 208,696 | +0.02(+0.04%) |
Aug 16, 2012 | 43.43 | 43.92 | 43.36 | 43.91 | 133,193 | +0.57(+1.32%) |
Aug 15, 2012 | 43.21 | 43.42 | 43.11 | 43.33 | 223,637 | +0.52(+1.21%) |
Aug 14, 2012 | 43.02 | 43.18 | 42.76 | 42.82 | 193,641 | -0.98(-2.23%) |
Aug 13, 2012 | 44.03 | 44.05 | 43.42 | 43.79 | 479,564 | -0.38(-0.86%) |
Aug 10, 2012 | 43.41 | 44.18 | 43.35 | 44.18 | 123,682 | +0.63(+1.44%) |
Aug 09, 2012 | 43.48 | 43.63 | 43.36 | 43.55 | 136,174 | -0.20(-0.45%) |
Aug 08, 2012 | 43.56 | 43.91 | 43.54 | 43.75 | 276,329 | -0.19(-0.43%) |
Aug 07, 2012 | 44.02 | 44.10 | 43.81 | 43.94 | 734,303 | -0.63(-1.41%) |
Aug 06, 2012 | 44.59 | 44.65 | 44.28 | 44.57 | 403,593 | +0.34(+0.77%) |
Aug 03, 2012 | 43.72 | 44.44 | 43.72 | 44.22 | 151,932 | +1.92(+4.55%) |
Aug 02, 2012 | 42.13 | 42.61 | 41.87 | 42.30 | 322,615 | -0.19(-0.45%) |