Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.83 | 39.83 | 38.29 | 38.77 | 2,591 | -1.15(-2.88%) |
Oct 26, 2012 | 39.54 | 39.93 | 39.93 | 39.93 | 4,844 | +0.48(+1.22%) |
Oct 25, 2012 | 40.12 | 40.12 | 39.16 | 39.45 | 1,758 | +0.00(+0.00%) |
Oct 24, 2012 | 39.25 | 39.93 | 38.58 | 39.45 | 2,959 | +0.48(+1.23%) |
Oct 23, 2012 | 38.68 | 39.16 | 38.30 | 38.97 | 3,240 | -0.38(-0.98%) |
Oct 19, 2012 | 40.02 | 40.89 | 38.49 | 39.35 | 7,143 | -1.34(-3.30%) |
Oct 18, 2012 | 43.67 | 44.44 | 39.25 | 40.69 | 4,920 | -3.17(-7.22%) |
Oct 17, 2012 | 43.29 | 44.15 | 42.04 | 43.86 | 4,061 | +0.67(+1.56%) |
Oct 16, 2012 | 43.67 | 43.67 | 42.81 | 43.19 | 1,971 | +0.00(+0.00%) |
Oct 15, 2012 | 43.19 | 43.19 | 42.04 | 43.19 | 2,165 | +0.10(+0.22%) |
Oct 12, 2012 | 42.71 | 43.38 | 41.85 | 43.09 | 3,460 | +0.29(+0.67%) |
Oct 11, 2012 | 43.67 | 43.67 | 42.61 | 42.81 | 1,593 | -0.10(-0.22%) |
Oct 10, 2012 | 42.04 | 42.90 | 42.04 | 42.90 | 735 | +0.86(+2.05%) |
Oct 09, 2012 | 42.81 | 42.81 | 41.85 | 42.04 | 1,141 | -1.34(-3.10%) |
Oct 08, 2012 | 43.67 | 44.34 | 43.19 | 43.38 | 3,719 | -0.77(-1.74%) |
Oct 05, 2012 | 44.63 | 44.63 | 41.94 | 44.15 | 8,826 | -0.38(-0.86%) |
Oct 04, 2012 | 44.15 | 44.63 | 43.29 | 44.53 | 4,302 | +0.86(+1.98%) |
Oct 03, 2012 | 44.34 | 44.63 | 43.38 | 43.67 | 5,756 | -0.38(-0.87%) |
Oct 02, 2012 | 44.34 | 44.34 | 43.86 | 44.05 | 3,074 | +0.19(+0.44%) |
Oct 01, 2012 | 43.19 | 44.63 | 43.19 | 43.86 | 6,037 | +1.06(+2.47%) |
Sep 28, 2012 | 43.57 | 43.57 | 41.95 | 42.81 | 17,767 | -1.15(-2.62%) |
Sep 27, 2012 | 44.63 | 44.63 | 41.85 | 43.96 | 4,606 | -0.48(-1.08%) |
Sep 26, 2012 | 44.15 | 44.53 | 43.39 | 44.44 | 3,931 | +0.58(+1.31%) |
Sep 25, 2012 | 44.53 | 44.53 | 43.29 | 43.86 | 6,864 | -0.19(-0.44%) |
Sep 24, 2012 | 42.90 | 44.44 | 42.90 | 44.05 | 9,007 | +0.86(+2.00%) |
Sep 21, 2012 | 44.05 | 44.05 | 42.04 | 43.19 | 17,030 | +0.38(+0.90%) |
Sep 20, 2012 | 43.09 | 43.19 | 41.75 | 42.81 | 1,621 | -0.77(-1.76%) |
Sep 19, 2012 | 44.63 | 44.63 | 42.90 | 43.57 | 3,421 | -1.15(-2.58%) |
Sep 18, 2012 | 45.20 | 45.20 | 43.77 | 44.72 | 3,681 | -0.58(-1.27%) |
Sep 17, 2012 | 44.15 | 45.40 | 43.48 | 45.30 | 4,689 | +0.58(+1.29%) |
Sep 14, 2012 | 44.63 | 44.72 | 43.00 | 44.72 | 8,535 | +0.58(+1.30%) |
Sep 13, 2012 | 42.33 | 45.11 | 41.85 | 44.15 | 7,204 | +1.82(+4.31%) |
Sep 12, 2012 | 42.81 | 43.48 | 41.56 | 42.33 | 3,171 | -0.48(-1.12%) |
Sep 11, 2012 | 42.42 | 42.90 | 40.79 | 42.81 | 2,252 | +0.67(+1.59%) |
Sep 10, 2012 | 42.13 | 42.90 | 41.27 | 42.13 | 2,811 | -0.29(-0.68%) |
Sep 07, 2012 | 44.92 | 44.92 | 41.56 | 42.42 | 8,465 | -2.02(-4.54%) |
Sep 06, 2012 | 44.63 | 45.11 | 43.09 | 44.44 | 6,506 | +0.19(+0.43%) |
Sep 05, 2012 | 44.15 | 45.40 | 43.19 | 44.24 | 5,173 | +0.67(+1.54%) |
Sep 04, 2012 | 44.72 | 44.72 | 41.76 | 43.57 | 2,716 | -0.96(-2.16%) |
Aug 31, 2012 | 44.82 | 44.92 | 43.48 | 44.53 | 1,296 | +0.38(+0.87%) |
Aug 30, 2012 | 44.15 | 44.72 | 42.61 | 44.15 | 2,498 | -0.38(-0.86%) |
Aug 29, 2012 | 43.96 | 44.92 | 43.48 | 44.53 | 4,870 | +0.05(+0.11%) |
Aug 27, 2012 | 43.09 | 44.63 | 42.81 | 44.48 | 1,067 | +1.58(+3.69%) |
Aug 24, 2012 | 40.12 | 44.24 | 40.02 | 42.90 | 4,909 | +2.40(+5.92%) |
Aug 23, 2012 | 40.21 | 40.60 | 39.06 | 40.50 | 1,951 | +0.19(+0.48%) |
Aug 22, 2012 | 44.05 | 44.05 | 37.91 | 40.31 | 1,675 | -1.63(-3.89%) |
Aug 21, 2012 | 43.86 | 45.11 | 41.94 | 41.94 | 4,858 | -1.54(-3.53%) |
Aug 20, 2012 | 44.82 | 44.92 | 43.19 | 43.48 | 4,439 | -1.54(-3.41%) |
Aug 17, 2012 | 42.23 | 45.11 | 41.46 | 45.01 | 5,220 | +2.59(+6.11%) |
Aug 16, 2012 | 39.45 | 42.71 | 39.06 | 42.42 | 3,346 | +2.98(+7.54%) |
Aug 15, 2012 | 36.85 | 40.41 | 36.85 | 39.45 | 2,456 | +2.40(+6.48%) |
Aug 14, 2012 | 39.25 | 39.25 | 37.05 | 37.05 | 1,442 | -1.63(-4.22%) |
Aug 13, 2012 | 37.62 | 38.87 | 37.33 | 38.68 | 4,542 | +0.96(+2.54%) |
Aug 10, 2012 | 39.49 | 39.64 | 37.14 | 37.72 | 3,558 | -1.63(-4.15%) |
Aug 09, 2012 | 40.69 | 41.46 | 39.16 | 39.35 | 3,506 | -1.63(-3.98%) |
Aug 08, 2012 | 41.75 | 42.23 | 39.73 | 40.98 | 5,142 | -0.96(-2.29%) |
Aug 07, 2012 | 45.11 | 45.11 | 41.65 | 41.94 | 8,656 | -2.50(-5.62%) |
Aug 06, 2012 | 41.37 | 44.63 | 41.17 | 44.44 | 5,379 | +3.26(+7.93%) |
Aug 03, 2012 | 40.21 | 41.94 | 39.16 | 41.17 | 6,695 | +2.21(+5.67%) |
Aug 02, 2012 | 39.64 | 40.19 | 38.87 | 38.97 | 5,847 | -1.54(-3.79%) |