Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.68 | 47.30 | 46.28 | 47.03 | 33,161 | +0.93(+2.02%) |
Oct 26, 2012 | 46.98 | 46.10 | 46.10 | 46.10 | 40,000 | -0.59(-1.26%) |
Oct 25, 2012 | 46.74 | 46.83 | 46.63 | 46.69 | 16,248 | +0.04(+0.09%) |
Oct 24, 2012 | 46.47 | 46.65 | 45.70 | 46.65 | 23,620 | +0.53(+1.15%) |
Oct 23, 2012 | 46.65 | 46.65 | 45.70 | 46.12 | 23,688 | +0.04(+0.09%) |
Oct 19, 2012 | 46.39 | 47.06 | 45.66 | 46.08 | 34,439 | -1.00(-2.12%) |
Oct 18, 2012 | 46.95 | 47.37 | 46.46 | 47.08 | 18,620 | +0.13(+0.28%) |
Oct 17, 2012 | 46.50 | 47.16 | 46.45 | 46.95 | 20,594 | +0.70(+1.51%) |
Oct 16, 2012 | 46.10 | 46.43 | 45.86 | 46.25 | 30,452 | +0.12(+0.26%) |
Oct 15, 2012 | 45.15 | 46.62 | 45.15 | 46.13 | 40,951 | +0.63(+1.38%) |
Oct 12, 2012 | 45.51 | 45.90 | 44.90 | 45.50 | 37,623 | +0.16(+0.35%) |
Oct 11, 2012 | 45.30 | 45.39 | 45.04 | 45.34 | 10,709 | +0.23(+0.51%) |
Oct 10, 2012 | 45.81 | 46.60 | 44.91 | 45.11 | 13,036 | -0.37(-0.81%) |
Oct 09, 2012 | 46.52 | 47.08 | 45.37 | 45.48 | 46,330 | -1.48(-3.15%) |
Oct 08, 2012 | 46.63 | 47.20 | 46.63 | 46.96 | 15,932 | +0.02(+0.04%) |
Oct 05, 2012 | 47.19 | 47.69 | 46.79 | 46.94 | 52,024 | -0.10(-0.21%) |
Oct 04, 2012 | 47.37 | 47.51 | 46.57 | 47.04 | 64,615 | -0.36(-0.76%) |
Oct 03, 2012 | 47.26 | 48.85 | 47.22 | 47.40 | 92,420 | +0.52(+1.11%) |
Oct 02, 2012 | 44.86 | 47.36 | 44.86 | 46.88 | 39,886 | +2.10(+4.69%) |
Oct 01, 2012 | 44.74 | 45.10 | 44.65 | 44.78 | 16,268 | -0.02(-0.04%) |
Sep 28, 2012 | 44.90 | 45.46 | 44.61 | 44.80 | 37,165 | -0.47(-1.04%) |
Sep 27, 2012 | 44.50 | 45.34 | 44.05 | 45.27 | 43,792 | +1.22(+2.77%) |
Sep 26, 2012 | 44.14 | 44.62 | 43.89 | 44.05 | 25,406 | -0.55(-1.23%) |
Sep 25, 2012 | 44.43 | 44.81 | 43.64 | 44.60 | 53,036 | +0.35(+0.79%) |
Sep 24, 2012 | 44.42 | 44.74 | 42.00 | 44.25 | 45,895 | +0.02(+0.05%) |
Sep 21, 2012 | 44.75 | 44.89 | 44.00 | 44.23 | 63,497 | -0.44(-0.99%) |
Sep 20, 2012 | 44.48 | 44.95 | 44.44 | 44.67 | 26,763 | +0.12(+0.27%) |
Sep 19, 2012 | 43.94 | 44.69 | 43.93 | 44.55 | 36,293 | +0.73(+1.67%) |
Sep 18, 2012 | 44.38 | 44.38 | 43.79 | 43.82 | 13,280 | -0.63(-1.42%) |
Sep 17, 2012 | 44.62 | 44.89 | 43.91 | 44.45 | 19,680 | -0.03(-0.07%) |
Sep 14, 2012 | 43.52 | 44.50 | 43.52 | 44.48 | 87,872 | +0.61(+1.39%) |
Sep 13, 2012 | 44.19 | 44.31 | 43.61 | 43.87 | 26,680 | -0.38(-0.86%) |
Sep 12, 2012 | 44.50 | 44.67 | 43.89 | 44.25 | 13,643 | +0.04(+0.09%) |
Sep 11, 2012 | 43.63 | 44.27 | 42.83 | 44.21 | 49,001 | +0.50(+1.14%) |
Sep 10, 2012 | 44.00 | 44.46 | 43.54 | 43.71 | 41,551 | -0.54(-1.22%) |
Sep 07, 2012 | 43.30 | 44.34 | 43.30 | 44.25 | 34,904 | +1.35(+3.15%) |
Sep 06, 2012 | 42.14 | 42.98 | 42.14 | 42.90 | 54,501 | +0.56(+1.32%) |
Sep 05, 2012 | 41.80 | 42.50 | 41.56 | 42.34 | 20,311 | +0.30(+0.71%) |
Sep 04, 2012 | 42.15 | 42.21 | 41.58 | 42.04 | 18,397 | -0.17(-0.40%) |
Aug 31, 2012 | 42.27 | 42.40 | 42.07 | 42.21 | 20,711 | +0.15(+0.36%) |
Aug 30, 2012 | 42.00 | 42.54 | 41.45 | 42.06 | 56,471 | -0.32(-0.76%) |
Aug 29, 2012 | 41.67 | 42.72 | 41.57 | 42.38 | 134,075 | +1.06(+2.57%) |
Aug 27, 2012 | 40.90 | 41.53 | 40.31 | 41.32 | 54,961 | +0.32(+0.78%) |
Aug 24, 2012 | 40.81 | 41.03 | 40.63 | 41.00 | 30,640 | +0.00(+0.00%) |
Aug 23, 2012 | 41.15 | 41.55 | 40.63 | 41.00 | 42,118 | -0.54(-1.30%) |
Aug 22, 2012 | 40.93 | 41.84 | 40.20 | 41.54 | 98,883 | +0.52(+1.27%) |
Aug 21, 2012 | 40.49 | 41.38 | 40.49 | 41.02 | 70,193 | +0.31(+0.76%) |
Aug 20, 2012 | 40.75 | 40.84 | 40.43 | 40.71 | 33,174 | +0.03(+0.07%) |
Aug 17, 2012 | 41.05 | 41.05 | 40.44 | 40.68 | 23,254 | -0.68(-1.64%) |
Aug 16, 2012 | 41.12 | 41.60 | 40.83 | 41.36 | 31,166 | -0.03(-0.07%) |
Aug 15, 2012 | 40.62 | 41.84 | 40.46 | 41.39 | 51,167 | +0.69(+1.70%) |
Aug 14, 2012 | 41.87 | 41.91 | 40.17 | 40.70 | 71,354 | -1.19(-2.84%) |
Aug 13, 2012 | 43.50 | 43.81 | 41.01 | 41.89 | 174,460 | -1.95(-4.45%) |
Aug 10, 2012 | 39.50 | 44.39 | 39.02 | 43.84 | 379,875 | +7.40(+20.31%) |
Aug 09, 2012 | 35.65 | 36.89 | 35.01 | 36.44 | 200,741 | +0.64(+1.79%) |
Aug 08, 2012 | 35.52 | 35.92 | 35.35 | 35.80 | 49,820 | +0.05(+0.14%) |
Aug 07, 2012 | 35.74 | 35.96 | 35.60 | 35.75 | 117,766 | +0.30(+0.85%) |
Aug 06, 2012 | 35.16 | 35.49 | 34.83 | 35.45 | 133,404 | +0.57(+1.63%) |
Aug 03, 2012 | 34.52 | 35.00 | 34.52 | 34.88 | 67,862 | +0.58(+1.69%) |
Aug 02, 2012 | 34.13 | 34.54 | 34.00 | 34.30 | 45,953 | -0.03(-0.09%) |