Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.19 | 48.37 | 47.24 | 47.34 | 13,931 | -0.47(-0.98%) |
Oct 26, 2012 | 48.01 | 47.81 | 47.81 | 47.81 | 22,709 | -1.45(-2.95%) |
Oct 25, 2012 | 49.32 | 49.53 | 48.77 | 49.26 | 31,759 | +0.74(+1.53%) |
Oct 24, 2012 | 49.28 | 49.37 | 48.47 | 48.52 | 26,192 | +0.54(+1.13%) |
Oct 23, 2012 | 48.58 | 48.61 | 47.46 | 47.98 | 56,726 | -0.34(-0.70%) |
Oct 19, 2012 | 49.15 | 49.15 | 48.14 | 48.32 | 31,479 | -0.80(-1.63%) |
Oct 18, 2012 | 49.17 | 49.70 | 48.79 | 49.12 | 84,845 | +0.26(+0.53%) |
Oct 17, 2012 | 47.42 | 49.19 | 47.36 | 48.86 | 32,770 | +1.14(+2.39%) |
Oct 16, 2012 | 47.31 | 47.86 | 47.23 | 47.72 | 27,379 | +0.57(+1.21%) |
Oct 15, 2012 | 46.77 | 47.17 | 46.42 | 47.15 | 25,901 | +0.84(+1.81%) |
Oct 12, 2012 | 46.06 | 46.79 | 45.66 | 46.31 | 43,363 | +0.65(+1.43%) |
Oct 11, 2012 | 45.60 | 46.16 | 45.51 | 45.66 | 54,183 | +2.01(+4.60%) |
Oct 10, 2012 | 43.89 | 43.89 | 43.45 | 43.65 | 28,681 | +0.66(+1.54%) |
Oct 09, 2012 | 43.94 | 43.94 | 42.88 | 42.99 | 33,482 | +0.06(+0.15%) |
Oct 08, 2012 | 42.74 | 42.92 | 42.55 | 42.92 | 4,721 | -0.91(-2.08%) |
Oct 05, 2012 | 44.26 | 44.73 | 43.80 | 43.84 | 36,278 | +0.49(+1.13%) |
Oct 04, 2012 | 42.80 | 43.50 | 42.62 | 43.35 | 21,662 | +0.57(+1.33%) |
Oct 03, 2012 | 42.46 | 42.89 | 42.21 | 42.78 | 18,943 | +0.06(+0.13%) |
Oct 02, 2012 | 43.26 | 43.30 | 42.36 | 42.72 | 25,520 | -0.06(-0.13%) |
Oct 01, 2012 | 42.57 | 43.48 | 42.06 | 42.78 | 34,344 | +0.80(+1.91%) |
Sep 28, 2012 | 42.08 | 42.35 | 41.81 | 41.98 | 18,005 | -0.30(-0.72%) |
Sep 27, 2012 | 42.00 | 42.43 | 41.57 | 42.28 | 52,687 | +2.01(+4.98%) |
Sep 26, 2012 | 40.97 | 40.97 | 40.12 | 40.27 | 25,089 | -0.70(-1.71%) |
Sep 25, 2012 | 42.09 | 42.46 | 40.97 | 40.97 | 28,791 | -1.21(-2.88%) |
Sep 24, 2012 | 41.93 | 42.38 | 41.73 | 42.19 | 34,674 | -0.11(-0.26%) |
Sep 21, 2012 | 42.84 | 42.84 | 42.29 | 42.30 | 32,852 | +0.44(+1.06%) |
Sep 20, 2012 | 41.67 | 41.90 | 41.31 | 41.86 | 44,533 | -1.29(-2.99%) |
Sep 19, 2012 | 42.80 | 43.34 | 42.70 | 43.15 | 35,384 | +1.35(+3.22%) |
Sep 18, 2012 | 41.91 | 42.14 | 41.45 | 41.80 | 30,486 | -0.56(-1.33%) |
Sep 17, 2012 | 42.98 | 43.00 | 42.31 | 42.36 | 24,998 | -1.11(-2.56%) |
Sep 14, 2012 | 43.46 | 44.39 | 43.04 | 43.48 | 57,249 | +1.51(+3.60%) |
Sep 13, 2012 | 39.91 | 42.61 | 39.62 | 41.97 | 62,444 | +1.98(+4.94%) |
Sep 12, 2012 | 39.85 | 40.15 | 39.57 | 39.99 | 23,587 | +0.66(+1.69%) |
Sep 11, 2012 | 38.78 | 39.37 | 38.71 | 39.33 | 23,394 | +1.01(+2.64%) |
Sep 10, 2012 | 39.01 | 39.18 | 38.27 | 38.31 | 25,612 | -1.45(-3.63%) |
Sep 07, 2012 | 39.66 | 40.02 | 39.54 | 39.76 | 33,895 | +2.14(+5.70%) |
Sep 06, 2012 | 36.66 | 37.83 | 36.66 | 37.61 | 29,546 | +1.21(+3.31%) |
Sep 05, 2012 | 36.24 | 36.41 | 36.02 | 36.41 | 21,327 | -0.59(-1.59%) |
Sep 04, 2012 | 37.45 | 37.45 | 36.81 | 37.00 | 30,733 | -1.39(-3.62%) |
Aug 31, 2012 | 38.54 | 38.85 | 38.25 | 38.39 | 13,712 | +0.14(+0.36%) |
Aug 30, 2012 | 38.41 | 38.63 | 38.11 | 38.25 | 27,285 | -1.19(-3.01%) |
Aug 29, 2012 | 39.65 | 39.68 | 39.11 | 39.44 | 11,844 | -0.15(-0.37%) |
Aug 27, 2012 | 40.20 | 40.20 | 39.35 | 39.58 | 12,589 | -1.10(-2.71%) |
Aug 24, 2012 | 40.64 | 40.82 | 40.02 | 40.69 | 18,669 | -0.42(-1.03%) |
Aug 23, 2012 | 41.72 | 41.72 | 41.11 | 41.11 | 11,495 | -0.21(-0.51%) |
Aug 22, 2012 | 40.92 | 41.35 | 40.57 | 41.32 | 10,245 | -0.08(-0.20%) |
Aug 21, 2012 | 41.83 | 42.17 | 41.18 | 41.41 | 37,426 | -0.30(-0.73%) |
Aug 20, 2012 | 41.26 | 41.77 | 41.16 | 41.71 | 7,797 | -0.12(-0.29%) |
Aug 17, 2012 | 42.34 | 42.34 | 41.62 | 41.83 | 15,510 | -0.30(-0.72%) |
Aug 16, 2012 | 42.11 | 42.38 | 41.70 | 42.13 | 22,215 | -0.90(-2.10%) |
Aug 15, 2012 | 42.83 | 43.15 | 42.83 | 43.03 | 1,928 | -0.44(-1.02%) |
Aug 14, 2012 | 43.80 | 43.86 | 43.44 | 43.48 | 12,080 | +0.51(+1.18%) |
Aug 13, 2012 | 42.92 | 43.16 | 42.61 | 42.97 | 12,257 | -0.60(-1.37%) |
Aug 10, 2012 | 43.19 | 43.73 | 43.07 | 43.57 | 10,473 | -0.24(-0.55%) |
Aug 09, 2012 | 44.36 | 44.65 | 43.81 | 43.81 | 15,273 | +0.29(+0.66%) |
Aug 08, 2012 | 43.39 | 44.00 | 43.39 | 43.52 | 6,551 | -0.03(-0.06%) |
Aug 07, 2012 | 43.81 | 44.03 | 43.49 | 43.55 | 26,328 | +0.56(+1.31%) |
Aug 06, 2012 | 42.80 | 43.61 | 42.80 | 42.99 | 30,570 | +0.49(+1.15%) |
Aug 03, 2012 | 41.86 | 42.81 | 41.86 | 42.50 | 56,876 | +1.90(+4.67%) |
Aug 02, 2012 | 40.43 | 41.12 | 40.03 | 40.61 | 29,445 | -0.73(-1.76%) |