Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.04 | 45.05 | 43.83 | 44.99 | 949,860 | +0.96(+2.19%) |
Oct 26, 2012 | 43.70 | 44.03 | 44.03 | 44.03 | 962,805 | +0.26(+0.59%) |
Oct 25, 2012 | 43.89 | 44.19 | 43.58 | 43.77 | 1,054,293 | +0.21(+0.48%) |
Oct 24, 2012 | 44.37 | 44.42 | 43.50 | 43.56 | 890,862 | -0.63(-1.42%) |
Oct 23, 2012 | 43.50 | 44.29 | 43.24 | 44.19 | 1,753,178 | -0.06(-0.15%) |
Oct 19, 2012 | 44.62 | 44.83 | 43.89 | 44.25 | 1,686,065 | -0.23(-0.52%) |
Oct 18, 2012 | 46.01 | 46.43 | 42.80 | 44.48 | 4,684,893 | -0.14(-0.31%) |
Oct 17, 2012 | 44.70 | 44.80 | 44.21 | 44.62 | 1,362,707 | +0.06(+0.15%) |
Oct 16, 2012 | 44.24 | 44.68 | 44.12 | 44.55 | 1,090,791 | +0.44(+0.99%) |
Oct 15, 2012 | 44.16 | 44.28 | 43.71 | 44.11 | 873,344 | +0.05(+0.11%) |
Oct 12, 2012 | 44.17 | 44.65 | 44.03 | 44.06 | 611,078 | -0.04(-0.08%) |
Oct 11, 2012 | 44.41 | 44.72 | 44.10 | 44.10 | 793,889 | +0.01(+0.03%) |
Oct 10, 2012 | 44.41 | 44.50 | 43.96 | 44.09 | 759,289 | -0.37(-0.84%) |
Oct 09, 2012 | 44.85 | 45.01 | 44.36 | 44.46 | 706,146 | -0.42(-0.93%) |
Oct 08, 2012 | 44.86 | 45.30 | 44.76 | 44.88 | 553,125 | -0.11(-0.24%) |
Oct 05, 2012 | 45.19 | 45.42 | 44.93 | 44.98 | 1,287,429 | +0.01(+0.02%) |
Oct 04, 2012 | 44.00 | 45.31 | 43.86 | 44.98 | 1,387,426 | +1.12(+2.56%) |
Oct 03, 2012 | 43.96 | 44.15 | 43.83 | 43.86 | 1,053,916 | +0.01(+0.02%) |
Oct 02, 2012 | 43.86 | 43.89 | 43.68 | 43.85 | 644,303 | +0.13(+0.30%) |
Oct 01, 2012 | 43.93 | 43.98 | 43.55 | 43.72 | 1,305,839 | -0.16(-0.36%) |
Sep 28, 2012 | 43.68 | 43.94 | 43.42 | 43.88 | 1,375,905 | +0.03(+0.07%) |
Sep 27, 2012 | 44.41 | 44.41 | 43.68 | 43.85 | 1,109,228 | -0.35(-0.78%) |
Sep 26, 2012 | 44.55 | 44.66 | 44.12 | 44.19 | 838,218 | -0.29(-0.66%) |
Sep 25, 2012 | 44.96 | 44.99 | 44.44 | 44.49 | 752,747 | -0.33(-0.74%) |
Sep 24, 2012 | 44.57 | 44.96 | 44.44 | 44.82 | 1,171,885 | +0.16(+0.35%) |
Sep 21, 2012 | 45.04 | 45.14 | 44.65 | 44.66 | 1,489,704 | -0.29(-0.66%) |
Sep 20, 2012 | 44.80 | 45.01 | 44.56 | 44.96 | 994,256 | +0.14(+0.30%) |
Sep 19, 2012 | 44.52 | 45.01 | 44.32 | 44.82 | 1,214,079 | +0.30(+0.68%) |
Sep 18, 2012 | 44.57 | 44.64 | 44.29 | 44.52 | 933,719 | -0.12(-0.27%) |
Sep 17, 2012 | 45.12 | 45.29 | 44.47 | 44.64 | 1,140,404 | -0.77(-1.69%) |
Sep 14, 2012 | 45.29 | 46.09 | 45.22 | 45.41 | 1,268,754 | +0.11(+0.24%) |
Sep 13, 2012 | 44.91 | 45.44 | 44.57 | 45.30 | 856,853 | +0.37(+0.82%) |
Sep 12, 2012 | 44.90 | 45.16 | 44.71 | 44.93 | 520,496 | +0.19(+0.42%) |
Sep 11, 2012 | 44.88 | 45.19 | 44.65 | 44.75 | 664,397 | -0.11(-0.24%) |
Sep 10, 2012 | 44.76 | 45.19 | 44.69 | 44.85 | 539,844 | +0.11(+0.24%) |
Sep 07, 2012 | 45.44 | 45.44 | 44.65 | 44.75 | 673,436 | -0.09(-0.21%) |
Sep 06, 2012 | 44.19 | 44.92 | 44.17 | 44.84 | 864,601 | +0.91(+2.08%) |
Sep 05, 2012 | 43.96 | 44.29 | 43.82 | 43.93 | 1,072,269 | -0.28(-0.63%) |
Sep 04, 2012 | 44.82 | 44.84 | 43.85 | 44.20 | 1,717,030 | -0.84(-1.87%) |
Aug 31, 2012 | 45.49 | 45.49 | 44.83 | 45.05 | 882,349 | -0.11(-0.24%) |
Aug 30, 2012 | 44.80 | 45.31 | 44.67 | 45.15 | 787,456 | +0.21(+0.46%) |
Aug 29, 2012 | 45.30 | 45.39 | 44.89 | 44.95 | 1,032,852 | -0.26(-0.58%) |
Aug 27, 2012 | 45.54 | 45.62 | 45.17 | 45.21 | 954,799 | -0.23(-0.50%) |
Aug 24, 2012 | 45.36 | 45.83 | 45.21 | 45.44 | 660,012 | +0.03(+0.06%) |
Aug 23, 2012 | 45.53 | 45.66 | 45.30 | 45.41 | 681,393 | -0.11(-0.25%) |
Aug 22, 2012 | 45.72 | 45.81 | 45.44 | 45.52 | 690,811 | -0.21(-0.45%) |
Aug 21, 2012 | 46.08 | 46.08 | 45.59 | 45.73 | 937,758 | -0.24(-0.53%) |
Aug 20, 2012 | 46.22 | 46.22 | 45.64 | 45.97 | 726,612 | -0.31(-0.66%) |
Aug 17, 2012 | 45.78 | 46.32 | 45.46 | 46.28 | 1,046,942 | +0.62(+1.36%) |
Aug 16, 2012 | 45.22 | 45.80 | 45.00 | 45.66 | 597,681 | +0.41(+0.90%) |
Aug 15, 2012 | 45.03 | 45.29 | 45.03 | 45.25 | 592,345 | +0.06(+0.14%) |
Aug 14, 2012 | 46.02 | 46.24 | 45.06 | 45.19 | 1,012,613 | -0.51(-1.11%) |
Aug 13, 2012 | 45.79 | 45.84 | 45.15 | 45.69 | 899,496 | -0.04(-0.09%) |
Aug 10, 2012 | 45.77 | 45.89 | 45.35 | 45.74 | 789,455 | -0.08(-0.17%) |
Aug 09, 2012 | 45.99 | 46.17 | 45.48 | 45.82 | 570,732 | -0.38(-0.82%) |
Aug 08, 2012 | 45.99 | 46.33 | 45.87 | 46.19 | 692,317 | +0.04(+0.08%) |
Aug 07, 2012 | 46.11 | 46.35 | 45.97 | 46.16 | 1,114,987 | +0.35(+0.76%) |
Aug 06, 2012 | 46.24 | 46.49 | 45.78 | 45.81 | 722,262 | -0.43(-0.93%) |
Aug 03, 2012 | 45.87 | 46.29 | 45.81 | 46.24 | 827,159 | +1.08(+2.38%) |
Aug 02, 2012 | 44.83 | 45.20 | 44.65 | 45.16 | 634,808 | +0.06(+0.13%) |