Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.32 | 47.32 | 46.69 | 46.72 | 42,247 | +0.16(+0.34%) |
Oct 26, 2012 | 46.59 | 46.56 | 46.56 | 46.56 | 54,759 | -1.24(-2.60%) |
Oct 25, 2012 | 47.63 | 47.93 | 47.55 | 47.81 | 68,757 | +0.32(+0.67%) |
Oct 24, 2012 | 47.93 | 47.93 | 47.36 | 47.49 | 81,131 | -1.42(-2.90%) |
Oct 23, 2012 | 49.11 | 49.20 | 48.65 | 48.91 | 111,438 | -0.54(-1.09%) |
Oct 19, 2012 | 49.66 | 49.74 | 49.30 | 49.45 | 52,563 | -0.46(-0.92%) |
Oct 18, 2012 | 49.65 | 50.06 | 49.61 | 49.91 | 87,415 | +1.02(+2.09%) |
Oct 17, 2012 | 48.37 | 48.92 | 48.23 | 48.88 | 133,756 | +1.01(+2.12%) |
Oct 16, 2012 | 47.69 | 48.03 | 47.67 | 47.87 | 73,182 | +0.61(+1.29%) |
Oct 15, 2012 | 47.12 | 47.32 | 46.90 | 47.26 | 47,567 | +0.48(+1.02%) |
Oct 12, 2012 | 46.61 | 46.99 | 46.61 | 46.78 | 36,492 | -0.32(-0.69%) |
Oct 11, 2012 | 47.27 | 47.31 | 46.98 | 47.11 | 51,514 | +0.39(+0.83%) |
Oct 10, 2012 | 46.72 | 46.78 | 46.52 | 46.72 | 27,689 | +0.35(+0.75%) |
Oct 09, 2012 | 46.81 | 47.10 | 46.30 | 46.37 | 63,893 | -0.01(-0.02%) |
Oct 08, 2012 | 46.21 | 46.54 | 46.13 | 46.38 | 34,120 | -0.56(-1.20%) |
Oct 05, 2012 | 47.16 | 47.32 | 46.86 | 46.94 | 16,120 | +0.11(+0.24%) |
Oct 04, 2012 | 46.53 | 46.88 | 46.43 | 46.83 | 52,467 | +0.51(+1.09%) |
Oct 03, 2012 | 46.38 | 46.54 | 46.21 | 46.32 | 36,203 | +0.28(+0.60%) |
Oct 02, 2012 | 46.49 | 46.49 | 45.99 | 46.05 | 33,619 | -0.07(-0.15%) |
Oct 01, 2012 | 46.14 | 46.45 | 45.94 | 46.12 | 37,697 | +0.17(+0.38%) |
Sep 28, 2012 | 45.56 | 45.98 | 45.54 | 45.94 | 57,113 | +0.08(+0.17%) |
Sep 27, 2012 | 45.65 | 45.92 | 45.31 | 45.86 | 123,877 | +0.32(+0.71%) |
Sep 26, 2012 | 45.51 | 45.65 | 45.22 | 45.54 | 38,916 | -0.06(-0.14%) |
Sep 25, 2012 | 46.36 | 46.47 | 45.60 | 45.60 | 91,924 | -0.89(-1.91%) |
Sep 24, 2012 | 46.40 | 46.57 | 46.18 | 46.49 | 58,603 | -0.56(-1.20%) |
Sep 21, 2012 | 47.15 | 47.32 | 47.04 | 47.05 | 128,414 | +0.31(+0.66%) |
Sep 20, 2012 | 46.47 | 46.85 | 46.28 | 46.74 | 133,564 | -1.01(-2.11%) |
Sep 19, 2012 | 47.46 | 47.81 | 47.34 | 47.75 | 53,996 | +0.86(+1.84%) |
Sep 18, 2012 | 46.82 | 46.97 | 46.57 | 46.89 | 84,344 | -2.01(-4.12%) |
Sep 17, 2012 | 49.15 | 49.25 | 48.81 | 48.90 | 65,989 | -1.41(-2.80%) |
Sep 14, 2012 | 50.37 | 50.71 | 50.05 | 50.31 | 134,845 | +0.75(+1.50%) |
Sep 13, 2012 | 48.43 | 49.81 | 48.30 | 49.57 | 152,426 | +2.00(+4.20%) |
Sep 12, 2012 | 47.28 | 47.58 | 47.12 | 47.57 | 69,421 | +0.79(+1.69%) |
Sep 11, 2012 | 46.44 | 46.87 | 46.36 | 46.78 | 83,539 | +1.30(+2.86%) |
Sep 10, 2012 | 45.75 | 45.97 | 45.41 | 45.48 | 53,813 | -0.81(-1.75%) |
Sep 07, 2012 | 46.17 | 46.45 | 46.12 | 46.28 | 70,125 | +0.86(+1.90%) |
Sep 06, 2012 | 44.68 | 45.48 | 44.68 | 45.42 | 94,010 | +1.48(+3.37%) |
Sep 05, 2012 | 43.92 | 44.11 | 43.84 | 43.94 | 47,829 | -0.17(-0.40%) |
Sep 04, 2012 | 44.03 | 44.37 | 43.95 | 44.11 | 88,485 | -0.10(-0.23%) |
Aug 31, 2012 | 43.91 | 44.25 | 43.70 | 44.22 | 70,946 | +0.13(+0.31%) |
Aug 30, 2012 | 44.11 | 44.11 | 43.66 | 44.08 | 91,847 | -0.94(-2.09%) |
Aug 29, 2012 | 45.37 | 45.43 | 45.01 | 45.02 | 103,223 | +0.25(+0.55%) |
Aug 27, 2012 | 45.05 | 45.14 | 44.76 | 44.78 | 59,703 | -0.40(-0.89%) |
Aug 24, 2012 | 45.21 | 45.44 | 44.95 | 45.18 | 74,219 | +0.08(+0.18%) |
Aug 23, 2012 | 45.29 | 45.34 | 44.90 | 45.10 | 176,479 | +0.53(+1.19%) |
Aug 22, 2012 | 42.44 | 44.90 | 42.44 | 44.57 | 1,028,051 | +3.71(+9.08%) |
Aug 21, 2012 | 40.71 | 40.94 | 40.71 | 40.86 | 117,851 | +0.18(+0.45%) |
Aug 20, 2012 | 40.91 | 40.94 | 40.62 | 40.68 | 73,436 | -0.32(-0.77%) |
Aug 17, 2012 | 41.53 | 41.59 | 40.98 | 41.00 | 85,484 | -0.93(-2.21%) |
Aug 16, 2012 | 41.84 | 42.04 | 41.55 | 41.93 | 94,831 | +0.17(+0.40%) |
Aug 15, 2012 | 41.38 | 41.78 | 41.38 | 41.76 | 107,263 | -0.69(-1.62%) |
Aug 14, 2012 | 42.55 | 42.73 | 42.39 | 42.45 | 48,304 | +0.58(+1.38%) |
Aug 13, 2012 | 41.87 | 42.16 | 41.74 | 41.87 | 64,253 | -0.13(-0.32%) |
Aug 10, 2012 | 42.13 | 42.13 | 41.83 | 42.01 | 87,175 | -0.93(-2.16%) |
Aug 09, 2012 | 42.84 | 43.21 | 42.73 | 42.93 | 43,037 | -0.07(-0.17%) |
Aug 08, 2012 | 42.92 | 43.34 | 42.92 | 43.00 | 30,772 | -0.25(-0.59%) |
Aug 07, 2012 | 43.04 | 43.38 | 43.04 | 43.26 | 67,036 | +0.52(+1.21%) |
Aug 06, 2012 | 42.50 | 42.96 | 42.47 | 42.74 | 96,869 | +1.18(+2.84%) |
Aug 03, 2012 | 41.43 | 41.79 | 41.39 | 41.56 | 117,640 | +1.47(+3.68%) |
Aug 02, 2012 | 40.07 | 40.38 | 39.87 | 40.09 | 66,682 | +0.17(+0.44%) |