Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.65 | 42.99 | 41.94 | 42.88 | 325,175 | +0.45(+1.06%) |
Oct 26, 2012 | 41.58 | 42.43 | 42.43 | 42.43 | 501,729 | -0.15(-0.34%) |
Oct 25, 2012 | 43.14 | 43.41 | 41.97 | 42.58 | 539,593 | -1.12(-2.56%) |
Oct 24, 2012 | 44.39 | 44.43 | 43.65 | 43.70 | 323,438 | -0.33(-0.75%) |
Oct 23, 2012 | 43.80 | 44.27 | 43.73 | 44.03 | 577,026 | +0.36(+0.82%) |
Oct 19, 2012 | 44.30 | 44.42 | 43.62 | 43.67 | 361,113 | -0.52(-1.18%) |
Oct 18, 2012 | 43.63 | 44.27 | 43.41 | 44.19 | 385,376 | +0.37(+0.84%) |
Oct 17, 2012 | 43.25 | 44.04 | 43.24 | 43.83 | 487,522 | +0.91(+2.12%) |
Oct 16, 2012 | 43.17 | 43.39 | 42.57 | 42.92 | 414,296 | -0.33(-0.76%) |
Oct 15, 2012 | 43.51 | 43.82 | 42.81 | 43.25 | 376,590 | -0.47(-1.07%) |
Oct 12, 2012 | 43.43 | 43.91 | 43.22 | 43.72 | 138,864 | +0.20(+0.46%) |
Oct 11, 2012 | 43.78 | 43.87 | 43.38 | 43.51 | 836,425 | +0.08(+0.19%) |
Oct 10, 2012 | 43.50 | 43.80 | 43.27 | 43.43 | 558,508 | +0.04(+0.08%) |
Oct 09, 2012 | 44.60 | 44.60 | 43.34 | 43.39 | 385,494 | -1.50(-3.35%) |
Oct 08, 2012 | 43.07 | 45.01 | 42.89 | 44.90 | 482,651 | +1.94(+4.51%) |
Oct 05, 2012 | 43.02 | 43.30 | 42.87 | 42.96 | 235,678 | +0.23(+0.54%) |
Oct 04, 2012 | 42.39 | 42.86 | 42.29 | 42.73 | 195,064 | +0.39(+0.91%) |
Oct 03, 2012 | 41.83 | 42.90 | 41.83 | 42.35 | 856,235 | +0.66(+1.58%) |
Oct 02, 2012 | 42.37 | 42.37 | 41.46 | 41.69 | 182,161 | -0.18(-0.44%) |
Oct 01, 2012 | 41.33 | 42.05 | 41.33 | 41.87 | 280,407 | +0.49(+1.17%) |
Sep 28, 2012 | 40.55 | 41.44 | 40.45 | 41.39 | 502,765 | +0.45(+1.10%) |
Sep 27, 2012 | 40.93 | 40.97 | 40.30 | 40.94 | 151,622 | +0.14(+0.34%) |
Sep 26, 2012 | 40.34 | 41.03 | 40.04 | 40.80 | 261,784 | +0.37(+0.91%) |
Sep 25, 2012 | 40.78 | 41.48 | 40.39 | 40.43 | 313,599 | -0.08(-0.20%) |
Sep 24, 2012 | 40.28 | 40.65 | 40.23 | 40.51 | 209,656 | +0.22(+0.55%) |
Sep 21, 2012 | 39.93 | 40.47 | 39.79 | 40.29 | 544,580 | +0.69(+1.74%) |
Sep 20, 2012 | 39.62 | 39.73 | 39.42 | 39.61 | 555,529 | -0.43(-1.08%) |
Sep 19, 2012 | 40.34 | 40.34 | 39.80 | 40.04 | 225,672 | -0.12(-0.30%) |
Sep 18, 2012 | 40.52 | 40.61 | 40.08 | 40.16 | 210,099 | -0.33(-0.82%) |
Sep 17, 2012 | 40.94 | 41.05 | 40.33 | 40.49 | 279,590 | -0.75(-1.82%) |
Sep 14, 2012 | 41.17 | 41.75 | 40.98 | 41.24 | 653,614 | +0.25(+0.60%) |
Sep 13, 2012 | 40.94 | 41.30 | 40.61 | 40.99 | 423,243 | +0.03(+0.07%) |
Sep 12, 2012 | 40.50 | 41.21 | 40.40 | 40.96 | 576,237 | +0.65(+1.62%) |
Sep 11, 2012 | 40.05 | 40.36 | 39.94 | 40.31 | 384,826 | +0.43(+1.08%) |
Sep 10, 2012 | 40.18 | 40.28 | 39.80 | 39.88 | 420,564 | +0.14(+0.35%) |
Sep 07, 2012 | 40.31 | 40.72 | 39.29 | 39.74 | 189,098 | +0.00(+0.00%) |
Sep 06, 2012 | 39.12 | 39.90 | 39.01 | 39.74 | 321,199 | +0.95(+2.46%) |
Sep 05, 2012 | 38.80 | 38.88 | 38.61 | 38.79 | 499,453 | +0.15(+0.38%) |
Sep 04, 2012 | 38.89 | 38.92 | 38.50 | 38.64 | 660,772 | -0.70(-1.77%) |
Aug 31, 2012 | 39.06 | 39.44 | 38.63 | 39.34 | 359,331 | +0.34(+0.87%) |
Aug 30, 2012 | 38.58 | 39.07 | 38.53 | 39.00 | 326,703 | +0.38(+0.97%) |
Aug 29, 2012 | 38.86 | 38.86 | 38.50 | 38.62 | 615,079 | -0.53(-1.36%) |
Aug 27, 2012 | 39.31 | 39.50 | 39.05 | 39.16 | 668,416 | -0.10(-0.26%) |
Aug 24, 2012 | 39.37 | 39.72 | 39.18 | 39.26 | 520,976 | -0.28(-0.72%) |
Aug 23, 2012 | 38.91 | 39.66 | 38.77 | 39.54 | 891,620 | +0.48(+1.22%) |
Aug 22, 2012 | 38.33 | 39.16 | 38.14 | 39.06 | 687,161 | +1.07(+2.83%) |
Aug 21, 2012 | 38.69 | 38.77 | 37.72 | 37.99 | 227,453 | -0.56(-1.45%) |
Aug 20, 2012 | 38.54 | 38.67 | 38.06 | 38.55 | 376,719 | +0.01(+0.02%) |
Aug 17, 2012 | 38.66 | 38.77 | 38.31 | 38.54 | 245,407 | -0.09(-0.24%) |
Aug 16, 2012 | 38.23 | 38.71 | 37.92 | 38.63 | 546,062 | +1.17(+3.11%) |
Aug 15, 2012 | 37.40 | 37.58 | 37.29 | 37.47 | 331,066 | -0.24(-0.63%) |
Aug 14, 2012 | 38.08 | 38.48 | 37.45 | 37.71 | 470,729 | -0.33(-0.87%) |
Aug 13, 2012 | 38.44 | 38.49 | 37.89 | 38.04 | 323,256 | -0.67(-1.73%) |
Aug 10, 2012 | 38.24 | 38.82 | 37.98 | 38.71 | 320,080 | +0.28(+0.74%) |
Aug 09, 2012 | 38.80 | 39.03 | 38.19 | 38.42 | 231,358 | -0.45(-1.16%) |
Aug 08, 2012 | 38.60 | 38.99 | 38.38 | 38.87 | 445,003 | +0.15(+0.38%) |
Aug 07, 2012 | 38.94 | 39.11 | 38.59 | 38.72 | 363,087 | -0.09(-0.24%) |
Aug 06, 2012 | 38.96 | 39.08 | 38.76 | 38.82 | 393,764 | -0.14(-0.35%) |
Aug 03, 2012 | 38.64 | 39.08 | 38.63 | 38.95 | 487,752 | +1.20(+3.18%) |
Aug 02, 2012 | 37.39 | 37.86 | 37.15 | 37.75 | 446,212 | -0.05(-0.12%) |