Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.18 | 46.83 | 45.84 | 46.38 | 1,195,862 | +0.61(+1.32%) |
Oct 26, 2012 | 46.16 | 45.77 | 45.77 | 45.77 | 550,773 | -0.32(-0.70%) |
Oct 25, 2012 | 46.21 | 46.31 | 45.51 | 46.10 | 451,001 | +0.24(+0.52%) |
Oct 24, 2012 | 45.34 | 46.23 | 45.28 | 45.86 | 1,135,864 | +0.56(+1.24%) |
Oct 23, 2012 | 44.97 | 45.32 | 44.54 | 45.30 | 785,448 | +0.13(+0.29%) |
Oct 19, 2012 | 45.69 | 45.69 | 45.08 | 45.17 | 680,036 | -0.54(-1.18%) |
Oct 18, 2012 | 45.75 | 45.90 | 45.54 | 45.71 | 829,191 | +0.06(+0.14%) |
Oct 17, 2012 | 45.06 | 45.92 | 44.91 | 45.64 | 1,140,400 | +0.61(+1.35%) |
Oct 16, 2012 | 43.33 | 45.08 | 42.98 | 45.04 | 1,514,463 | +1.47(+3.38%) |
Oct 15, 2012 | 44.69 | 44.69 | 41.73 | 43.57 | 3,431,250 | -1.30(-2.89%) |
Oct 12, 2012 | 45.23 | 45.25 | 44.73 | 44.86 | 1,130,112 | -0.28(-0.62%) |
Oct 11, 2012 | 45.30 | 45.73 | 45.08 | 45.15 | 1,379,927 | +0.06(+0.14%) |
Oct 10, 2012 | 45.56 | 45.77 | 44.52 | 45.08 | 2,125,587 | -0.32(-0.71%) |
Oct 09, 2012 | 45.58 | 46.08 | 45.38 | 45.41 | 1,782,178 | +0.06(+0.14%) |
Oct 08, 2012 | 45.12 | 45.48 | 45.06 | 45.34 | 468,100 | -0.09(-0.19%) |
Oct 05, 2012 | 45.67 | 46.03 | 45.32 | 45.43 | 868,240 | +0.00(+0.00%) |
Oct 04, 2012 | 44.95 | 45.56 | 44.58 | 45.43 | 1,567,325 | +1.28(+2.89%) |
Oct 03, 2012 | 44.65 | 44.69 | 44.02 | 44.15 | 468,075 | -0.45(-1.02%) |
Oct 02, 2012 | 43.85 | 44.65 | 43.72 | 44.60 | 619,574 | +0.89(+2.03%) |
Oct 01, 2012 | 43.72 | 44.09 | 43.39 | 43.72 | 528,787 | +0.15(+0.35%) |
Sep 28, 2012 | 43.44 | 43.96 | 43.31 | 43.57 | 387,989 | +0.02(+0.05%) |
Sep 27, 2012 | 43.61 | 43.89 | 43.28 | 43.54 | 467,047 | -0.06(-0.15%) |
Sep 26, 2012 | 43.76 | 44.13 | 43.50 | 43.61 | 693,578 | -0.19(-0.44%) |
Sep 25, 2012 | 44.11 | 44.32 | 43.72 | 43.80 | 834,512 | -0.19(-0.44%) |
Sep 24, 2012 | 44.30 | 44.47 | 43.78 | 44.00 | 593,914 | -0.30(-0.68%) |
Sep 21, 2012 | 44.17 | 44.52 | 44.09 | 44.30 | 915,813 | +0.32(+0.74%) |
Sep 20, 2012 | 44.37 | 44.37 | 43.46 | 43.98 | 1,438,895 | -1.58(-3.47%) |
Sep 19, 2012 | 45.25 | 45.80 | 45.06 | 45.56 | 1,004,064 | +0.50(+1.10%) |
Sep 18, 2012 | 45.34 | 45.38 | 45.02 | 45.06 | 1,038,459 | -0.32(-0.72%) |
Sep 17, 2012 | 45.69 | 46.08 | 45.29 | 45.38 | 1,235,384 | -1.23(-2.65%) |
Sep 14, 2012 | 45.90 | 46.64 | 45.84 | 46.62 | 784,657 | +1.08(+2.38%) |
Sep 13, 2012 | 45.23 | 45.69 | 45.19 | 45.54 | 635,565 | +0.17(+0.38%) |
Sep 12, 2012 | 45.45 | 45.56 | 45.02 | 45.36 | 649,819 | -0.22(-0.48%) |
Sep 11, 2012 | 45.02 | 45.60 | 45.02 | 45.58 | 388,438 | +0.54(+1.20%) |
Sep 10, 2012 | 45.34 | 45.64 | 44.99 | 45.04 | 583,410 | -0.32(-0.72%) |
Sep 07, 2012 | 44.93 | 45.38 | 44.91 | 45.36 | 398,333 | +0.52(+1.16%) |
Sep 06, 2012 | 44.69 | 44.84 | 44.58 | 44.84 | 529,799 | +0.19(+0.44%) |
Sep 05, 2012 | 44.93 | 44.93 | 44.54 | 44.65 | 478,034 | -0.11(-0.24%) |
Sep 04, 2012 | 44.32 | 44.78 | 44.06 | 44.76 | 386,298 | +0.41(+0.93%) |
Aug 31, 2012 | 44.54 | 44.58 | 44.09 | 44.35 | 364,895 | +0.24(+0.54%) |
Aug 30, 2012 | 44.54 | 44.58 | 44.09 | 44.11 | 445,895 | -0.48(-1.07%) |
Aug 29, 2012 | 44.15 | 44.78 | 44.00 | 44.58 | 505,804 | +0.89(+2.03%) |
Aug 27, 2012 | 43.26 | 43.70 | 43.26 | 43.70 | 511,826 | +0.52(+1.20%) |
Aug 24, 2012 | 42.85 | 43.28 | 42.85 | 43.18 | 463,511 | +0.30(+0.71%) |
Aug 23, 2012 | 42.68 | 43.09 | 42.55 | 42.87 | 370,707 | +0.17(+0.41%) |
Aug 22, 2012 | 43.05 | 43.13 | 42.42 | 42.70 | 530,950 | -0.43(-1.00%) |
Aug 21, 2012 | 43.05 | 43.28 | 42.98 | 43.13 | 508,884 | +0.06(+0.15%) |
Aug 20, 2012 | 42.85 | 43.07 | 42.70 | 43.07 | 312,438 | +0.28(+0.66%) |
Aug 17, 2012 | 42.64 | 42.83 | 42.46 | 42.79 | 398,223 | +0.15(+0.36%) |
Aug 16, 2012 | 42.53 | 42.79 | 42.42 | 42.64 | 365,258 | +0.06(+0.15%) |
Aug 15, 2012 | 42.64 | 42.70 | 42.31 | 42.57 | 420,428 | -0.17(-0.40%) |
Aug 14, 2012 | 42.90 | 43.00 | 42.64 | 42.74 | 459,176 | -0.13(-0.30%) |
Aug 13, 2012 | 42.42 | 42.94 | 42.31 | 42.87 | 583,714 | +0.45(+1.07%) |
Aug 10, 2012 | 42.16 | 42.42 | 42.03 | 42.42 | 336,601 | +0.26(+0.62%) |
Aug 09, 2012 | 41.66 | 42.20 | 41.57 | 42.16 | 264,663 | +0.54(+1.30%) |
Aug 08, 2012 | 41.57 | 41.96 | 41.38 | 41.62 | 467,322 | -0.15(-0.36%) |
Aug 07, 2012 | 41.94 | 42.07 | 41.03 | 41.77 | 612,049 | -0.11(-0.26%) |
Aug 06, 2012 | 42.22 | 42.22 | 41.49 | 41.88 | 625,321 | -0.24(-0.57%) |
Aug 03, 2012 | 42.14 | 42.45 | 41.88 | 42.12 | 597,870 | +0.35(+0.83%) |
Aug 02, 2012 | 42.53 | 42.74 | 40.80 | 41.77 | 1,034,217 | -0.71(-1.68%) |