Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.83 | 45.04 | 44.11 | 44.40 | 1,394,282 | -0.21(-0.47%) |
Oct 26, 2012 | 45.47 | 44.61 | 44.61 | 44.61 | 1,082,200 | -1.15(-2.51%) |
Oct 25, 2012 | 47.29 | 47.29 | 43.76 | 45.76 | 1,271,321 | -2.28(-4.75%) |
Oct 24, 2012 | 48.00 | 48.15 | 47.51 | 48.04 | 475,340 | +0.14(+0.29%) |
Oct 23, 2012 | 47.44 | 47.96 | 46.82 | 47.90 | 428,917 | -0.55(-1.14%) |
Oct 19, 2012 | 48.27 | 48.56 | 47.83 | 48.45 | 499,780 | +0.09(+0.19%) |
Oct 18, 2012 | 47.98 | 48.47 | 47.76 | 48.36 | 363,569 | +0.43(+0.90%) |
Oct 17, 2012 | 48.55 | 48.55 | 47.46 | 47.93 | 283,244 | +0.34(+0.71%) |
Oct 16, 2012 | 47.21 | 47.69 | 47.06 | 47.59 | 326,460 | +0.53(+1.13%) |
Oct 15, 2012 | 46.80 | 47.32 | 46.48 | 47.06 | 264,784 | +0.37(+0.79%) |
Oct 12, 2012 | 46.32 | 46.94 | 46.26 | 46.69 | 386,814 | +0.41(+0.89%) |
Oct 11, 2012 | 46.98 | 47.10 | 46.26 | 46.28 | 338,250 | -0.28(-0.60%) |
Oct 10, 2012 | 47.75 | 47.78 | 46.32 | 46.56 | 798,699 | -1.41(-2.94%) |
Oct 09, 2012 | 47.98 | 48.12 | 47.34 | 47.97 | 611,846 | +0.04(+0.08%) |
Oct 08, 2012 | 46.38 | 48.00 | 46.31 | 47.93 | 778,715 | +1.40(+3.01%) |
Oct 05, 2012 | 46.66 | 46.75 | 46.03 | 46.53 | 455,683 | +0.19(+0.41%) |
Oct 04, 2012 | 45.31 | 46.44 | 44.86 | 46.34 | 631,816 | +1.24(+2.75%) |
Oct 03, 2012 | 44.75 | 45.35 | 44.36 | 45.10 | 954,453 | +0.55(+1.23%) |
Oct 02, 2012 | 43.82 | 44.69 | 43.75 | 44.55 | 698,849 | +1.05(+2.41%) |
Oct 01, 2012 | 43.79 | 44.37 | 43.42 | 43.50 | 523,079 | -0.17(-0.39%) |
Sep 28, 2012 | 43.15 | 43.69 | 42.65 | 43.67 | 430,044 | +0.29(+0.67%) |
Sep 27, 2012 | 43.43 | 43.79 | 43.11 | 43.38 | 409,549 | +0.12(+0.28%) |
Sep 26, 2012 | 43.04 | 43.54 | 42.83 | 43.26 | 610,803 | +0.20(+0.46%) |
Sep 25, 2012 | 42.96 | 43.78 | 42.81 | 43.06 | 682,390 | +0.35(+0.82%) |
Sep 24, 2012 | 42.70 | 42.99 | 42.57 | 42.71 | 521,251 | -0.24(-0.56%) |
Sep 21, 2012 | 42.17 | 43.74 | 42.11 | 42.95 | 1,490,506 | +1.41(+3.39%) |
Sep 20, 2012 | 41.63 | 42.12 | 41.26 | 41.54 | 540,543 | -0.40(-0.95%) |
Sep 19, 2012 | 41.13 | 42.26 | 40.77 | 41.94 | 453,308 | +0.96(+2.34%) |
Sep 18, 2012 | 42.18 | 42.18 | 40.87 | 40.98 | 573,704 | -1.27(-3.01%) |
Sep 17, 2012 | 42.09 | 42.52 | 42.08 | 42.25 | 501,290 | +0.08(+0.19%) |
Sep 14, 2012 | 41.89 | 42.33 | 41.61 | 42.17 | 479,481 | +0.31(+0.74%) |
Sep 13, 2012 | 41.08 | 42.03 | 40.89 | 41.86 | 492,078 | +0.77(+1.87%) |
Sep 12, 2012 | 41.46 | 42.06 | 40.95 | 41.09 | 776,979 | -0.37(-0.89%) |
Sep 11, 2012 | 41.61 | 41.75 | 41.40 | 41.46 | 596,569 | -0.09(-0.22%) |
Sep 10, 2012 | 41.67 | 42.06 | 41.53 | 41.55 | 597,810 | -0.27(-0.65%) |
Sep 07, 2012 | 42.23 | 42.43 | 41.80 | 41.82 | 556,914 | -0.22(-0.52%) |
Sep 06, 2012 | 41.24 | 42.09 | 40.86 | 42.04 | 749,979 | +0.90(+2.19%) |
Sep 05, 2012 | 41.00 | 41.22 | 40.77 | 41.14 | 734,514 | -0.02(-0.05%) |
Sep 04, 2012 | 40.29 | 41.50 | 40.29 | 41.16 | 883,055 | +0.96(+2.39%) |
Aug 31, 2012 | 40.59 | 40.74 | 40.02 | 40.20 | 667,305 | -0.09(-0.22%) |
Aug 30, 2012 | 40.27 | 40.73 | 40.18 | 40.29 | 284,762 | -0.10(-0.25%) |
Aug 29, 2012 | 40.52 | 40.58 | 40.23 | 40.39 | 234,125 | -0.31(-0.76%) |
Aug 27, 2012 | 40.64 | 41.30 | 40.48 | 40.70 | 575,735 | +0.18(+0.44%) |
Aug 24, 2012 | 39.70 | 40.65 | 39.50 | 40.52 | 472,262 | +0.70(+1.76%) |
Aug 23, 2012 | 39.80 | 40.54 | 39.73 | 39.82 | 464,697 | -0.05(-0.13%) |
Aug 22, 2012 | 39.50 | 39.92 | 39.43 | 39.87 | 352,961 | +0.20(+0.50%) |
Aug 21, 2012 | 39.78 | 40.20 | 39.54 | 39.67 | 293,111 | -0.08(-0.20%) |
Aug 20, 2012 | 39.86 | 40.01 | 39.56 | 39.75 | 346,788 | -0.12(-0.30%) |
Aug 17, 2012 | 39.92 | 40.23 | 39.62 | 39.87 | 327,101 | -0.01(-0.03%) |
Aug 16, 2012 | 39.56 | 40.00 | 39.39 | 39.88 | 339,167 | +0.35(+0.89%) |
Aug 15, 2012 | 39.47 | 39.73 | 39.35 | 39.53 | 216,222 | -0.05(-0.13%) |
Aug 14, 2012 | 39.62 | 40.13 | 39.45 | 39.58 | 230,493 | +0.17(+0.43%) |
Aug 13, 2012 | 39.45 | 39.54 | 38.83 | 39.41 | 290,785 | -0.17(-0.43%) |
Aug 10, 2012 | 39.43 | 39.60 | 38.85 | 39.58 | 267,157 | +0.02(+0.05%) |
Aug 09, 2012 | 39.55 | 39.77 | 39.22 | 39.56 | 283,677 | +0.04(+0.10%) |
Aug 08, 2012 | 38.96 | 39.70 | 38.81 | 39.52 | 291,649 | +0.36(+0.92%) |
Aug 07, 2012 | 38.87 | 39.76 | 38.71 | 39.16 | 422,898 | +0.55(+1.42%) |
Aug 06, 2012 | 38.96 | 39.00 | 38.42 | 38.61 | 532,806 | -0.22(-0.57%) |
Aug 03, 2012 | 38.88 | 39.28 | 38.58 | 38.83 | 468,431 | +0.49(+1.28%) |
Aug 02, 2012 | 38.08 | 38.42 | 37.18 | 38.34 | 602,606 | +0.15(+0.39%) |