Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.85 | 46.14 | 45.45 | 46.14 | 86,235 | +0.91(+2.01%) |
Oct 26, 2012 | 45.23 | 45.23 | 45.23 | 0 | +0.55(+1.23%) | |
Oct 25, 2012 | 45.09 | 45.19 | 44.68 | 44.68 | 2,936 | -0.37(-0.82%) |
Oct 24, 2012 | 45.25 | 45.25 | 45.02 | 45.05 | 9,698 | -0.56(-1.23%) |
Oct 23, 2012 | 45.40 | 45.63 | 45.27 | 45.61 | 7,282 | -0.47(-1.02%) |
Oct 19, 2012 | 46.20 | 46.24 | 45.86 | 46.08 | 10,610 | -0.67(-1.43%) |
Oct 18, 2012 | 46.55 | 47.14 | 46.48 | 46.75 | 8,660 | -0.16(-0.34%) |
Oct 17, 2012 | 46.82 | 47.09 | 46.75 | 46.91 | 17,977 | +0.59(+1.27%) |
Oct 16, 2012 | 45.95 | 46.48 | 45.95 | 46.32 | 3,916 | +1.27(+2.82%) |
Oct 15, 2012 | 45.21 | 45.21 | 44.84 | 45.05 | 4,042 | +0.35(+0.78%) |
Oct 12, 2012 | 44.82 | 45.09 | 44.48 | 44.70 | 9,363 | -0.14(-0.31%) |
Oct 11, 2012 | 45.03 | 45.28 | 44.84 | 44.84 | 9,617 | +0.52(+1.17%) |
Oct 10, 2012 | 44.18 | 44.40 | 44.17 | 44.32 | 8,201 | -0.03(-0.07%) |
Oct 09, 2012 | 44.83 | 44.94 | 44.35 | 44.35 | 6,371 | -1.50(-3.27%) |
Oct 08, 2012 | 45.61 | 45.96 | 45.51 | 45.85 | 4,720 | -0.62(-1.33%) |
Oct 06, 2012 | 46.55 | 46.82 | 46.39 | 46.47 | 5,931 | +0.00(+0.00%) |
Oct 05, 2012 | 46.55 | 46.82 | 46.39 | 46.47 | 5,931 | +0.27(+0.58%) |
Oct 04, 2012 | 46.12 | 46.26 | 45.88 | 46.20 | 5,348 | -0.03(-0.06%) |
Oct 03, 2012 | 46.11 | 46.30 | 46.02 | 46.23 | 10,893 | +0.85(+1.87%) |
Oct 02, 2012 | 45.76 | 45.85 | 45.22 | 45.38 | 6,074 | +0.67(+1.51%) |
Oct 01, 2012 | 44.97 | 45.21 | 44.71 | 44.71 | 6,804 | -0.16(-0.37%) |
Sep 28, 2012 | 45.13 | 45.21 | 44.62 | 44.87 | 6,043 | -1.19(-2.58%) |
Sep 27, 2012 | 45.67 | 46.06 | 45.30 | 46.06 | 24,737 | +0.77(+1.70%) |
Sep 26, 2012 | 45.16 | 45.29 | 45.00 | 45.29 | 6,707 | -0.15(-0.33%) |
Sep 25, 2012 | 45.63 | 46.00 | 45.26 | 45.44 | 7,367 | +0.21(+0.46%) |
Sep 24, 2012 | 45.04 | 45.39 | 45.00 | 45.23 | 9,222 | -0.27(-0.59%) |
Sep 21, 2012 | 45.84 | 45.92 | 45.36 | 45.50 | 9,230 | +0.30(+0.66%) |
Sep 20, 2012 | 44.95 | 45.38 | 44.94 | 45.20 | 7,589 | -0.65(-1.42%) |
Sep 19, 2012 | 45.76 | 46.06 | 45.73 | 45.85 | 6,661 | +0.05(+0.11%) |
Sep 18, 2012 | 46.06 | 46.39 | 45.77 | 45.80 | 6,584 | -0.70(-1.51%) |
Sep 17, 2012 | 46.86 | 47.00 | 46.50 | 46.50 | 9,622 | -0.41(-0.87%) |
Sep 14, 2012 | 46.94 | 47.45 | 46.60 | 46.91 | 18,708 | -0.13(-0.28%) |
Sep 13, 2012 | 46.17 | 47.05 | 45.95 | 47.04 | 10,366 | +0.85(+1.84%) |
Sep 12, 2012 | 46.34 | 46.64 | 46.07 | 46.19 | 13,986 | +0.21(+0.46%) |
Sep 11, 2012 | 45.24 | 46.00 | 45.19 | 45.98 | 10,313 | +1.14(+2.54%) |
Sep 10, 2012 | 45.18 | 45.35 | 44.80 | 44.84 | 8,440 | -0.18(-0.40%) |
Sep 07, 2012 | 44.75 | 45.08 | 44.74 | 45.02 | 8,385 | +1.57(+3.61%) |
Sep 06, 2012 | 42.76 | 43.70 | 42.76 | 43.45 | 12,382 | +1.11(+2.63%) |
Sep 05, 2012 | 42.49 | 42.54 | 42.34 | 42.34 | 7,327 | -0.14(-0.33%) |
Sep 04, 2012 | 42.55 | 42.72 | 42.27 | 42.48 | 6,548 | +0.74(+1.77%) |
Aug 31, 2012 | 42.10 | 42.24 | 41.72 | 41.74 | 10,069 | +0.62(+1.51%) |
Aug 30, 2012 | 41.65 | 41.73 | 41.03 | 41.12 | 6,937 | -0.20(-0.48%) |
Aug 29, 2012 | 41.53 | 41.65 | 41.17 | 41.32 | 11,784 | -0.15(-0.36%) |
Aug 27, 2012 | 41.48 | 41.48 | 41.28 | 41.47 | 6,146 | +0.31(+0.75%) |
Aug 24, 2012 | 40.74 | 41.28 | 40.71 | 41.16 | 10,794 | +0.58(+1.43%) |
Aug 23, 2012 | 40.53 | 41.04 | 40.48 | 40.58 | 7,907 | -1.08(-2.59%) |
Aug 22, 2012 | 41.10 | 41.68 | 41.01 | 41.66 | 5,549 | +0.35(+0.86%) |
Aug 21, 2012 | 41.37 | 41.78 | 41.25 | 41.31 | 13,332 | +0.16(+0.38%) |
Aug 20, 2012 | 41.03 | 41.39 | 40.92 | 41.15 | 10,391 | +0.14(+0.34%) |
Aug 17, 2012 | 41.20 | 41.22 | 40.80 | 41.01 | 3,957 | -0.22(-0.53%) |
Aug 16, 2012 | 40.93 | 41.43 | 40.80 | 41.23 | 6,237 | +0.71(+1.75%) |
Aug 15, 2012 | 40.25 | 40.52 | 40.17 | 40.52 | 1,467 | -0.18(-0.44%) |
Aug 14, 2012 | 40.52 | 40.70 | 40.45 | 40.70 | 8,956 | +0.08(+0.20%) |
Aug 13, 2012 | 40.90 | 40.98 | 40.45 | 40.62 | 7,887 | -0.23(-0.56%) |
Aug 11, 2012 | 40.66 | 40.93 | 40.66 | 40.85 | 61,018 | +0.00(+0.00%) |
Aug 10, 2012 | 40.66 | 40.93 | 40.66 | 40.85 | 61,018 | +0.15(+0.37%) |
Aug 09, 2012 | 40.40 | 40.94 | 40.33 | 40.70 | 4,723 | -0.23(-0.56%) |
Aug 08, 2012 | 40.65 | 41.29 | 40.57 | 40.93 | 3,895 | -0.79(-1.89%) |
Aug 07, 2012 | 41.76 | 41.82 | 41.46 | 41.72 | 11,055 | +0.85(+2.08%) |
Aug 06, 2012 | 40.54 | 41.16 | 40.54 | 40.87 | 5,720 | +0.52(+1.29%) |
Aug 03, 2012 | 39.33 | 40.38 | 39.33 | 40.35 | 13,834 | +2.61(+6.92%) |
Aug 02, 2012 | 38.13 | 38.39 | 37.43 | 37.74 | 6,225 | -1.43(-3.65%) |