Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.19 | 44.38 | 44.01 | 44.38 | 100,545 | +0.22(+0.49%) |
Oct 26, 2012 | 44.35 | 44.16 | 44.16 | 44.16 | 500,426 | -0.04(-0.10%) |
Oct 25, 2012 | 44.48 | 44.63 | 44.08 | 44.21 | 38,518 | +0.13(+0.30%) |
Oct 24, 2012 | 44.34 | 44.34 | 44.02 | 44.08 | 38,622 | -0.07(-0.16%) |
Oct 23, 2012 | 44.10 | 44.22 | 43.71 | 44.15 | 54,836 | -0.25(-0.57%) |
Oct 19, 2012 | 45.13 | 45.21 | 44.24 | 44.40 | 53,324 | -1.01(-2.22%) |
Oct 18, 2012 | 45.91 | 45.94 | 45.41 | 45.41 | 41,305 | -0.49(-1.06%) |
Oct 17, 2012 | 45.66 | 46.02 | 45.65 | 45.89 | 62,352 | +0.28(+0.61%) |
Oct 16, 2012 | 45.64 | 45.75 | 45.49 | 45.62 | 90,126 | +0.23(+0.50%) |
Oct 15, 2012 | 45.28 | 45.44 | 45.05 | 45.39 | 26,750 | +0.20(+0.44%) |
Oct 12, 2012 | 45.55 | 45.57 | 45.13 | 45.19 | 37,537 | -0.35(-0.76%) |
Oct 11, 2012 | 45.70 | 45.83 | 45.47 | 45.54 | 41,453 | +0.17(+0.36%) |
Oct 10, 2012 | 45.45 | 45.50 | 45.17 | 45.37 | 78,457 | -0.02(-0.04%) |
Oct 09, 2012 | 46.04 | 46.09 | 45.38 | 45.39 | 98,318 | -0.68(-1.47%) |
Oct 08, 2012 | 46.17 | 46.25 | 46.03 | 46.07 | 106,567 | -0.28(-0.60%) |
Oct 05, 2012 | 46.66 | 46.91 | 46.24 | 46.35 | 118,306 | -0.13(-0.28%) |
Oct 04, 2012 | 46.36 | 46.48 | 45.95 | 46.48 | 45,190 | +0.34(+0.74%) |
Oct 03, 2012 | 46.30 | 46.41 | 45.93 | 46.14 | 58,002 | +0.03(+0.07%) |
Oct 02, 2012 | 46.35 | 46.42 | 45.98 | 46.10 | 57,178 | -0.04(-0.09%) |
Oct 01, 2012 | 46.25 | 46.55 | 46.03 | 46.15 | 194,992 | +0.18(+0.40%) |
Sep 28, 2012 | 46.22 | 46.29 | 45.89 | 45.96 | 26,097 | -0.35(-0.75%) |
Sep 27, 2012 | 46.09 | 46.49 | 45.81 | 46.31 | 75,028 | +0.43(+0.95%) |
Sep 26, 2012 | 46.15 | 46.15 | 45.67 | 45.88 | 75,122 | -0.24(-0.53%) |
Sep 25, 2012 | 46.92 | 47.02 | 46.09 | 46.12 | 62,567 | -0.54(-1.16%) |
Sep 24, 2012 | 46.50 | 46.79 | 46.39 | 46.66 | 112,767 | +0.09(+0.19%) |
Sep 21, 2012 | 46.57 | 46.72 | 46.53 | 46.57 | 72,470 | +0.36(+0.77%) |
Sep 20, 2012 | 46.07 | 46.24 | 45.84 | 46.22 | 20,694 | -0.12(-0.26%) |
Sep 19, 2012 | 46.41 | 46.48 | 46.23 | 46.34 | 34,502 | +0.03(+0.06%) |
Sep 18, 2012 | 46.17 | 46.31 | 46.05 | 46.31 | 48,914 | +0.06(+0.13%) |
Sep 17, 2012 | 46.16 | 46.25 | 45.96 | 46.25 | 42,873 | -0.13(-0.28%) |
Sep 14, 2012 | 46.16 | 46.61 | 46.14 | 46.38 | 52,725 | +0.37(+0.81%) |
Sep 13, 2012 | 45.31 | 46.25 | 45.30 | 46.01 | 46,011 | +0.67(+1.47%) |
Sep 12, 2012 | 45.39 | 45.44 | 45.13 | 45.34 | 29,045 | +0.22(+0.48%) |
Sep 11, 2012 | 44.99 | 45.34 | 44.94 | 45.12 | 51,159 | +0.17(+0.39%) |
Sep 10, 2012 | 45.04 | 45.25 | 44.92 | 44.95 | 102,280 | -0.13(-0.29%) |
Sep 07, 2012 | 44.99 | 45.13 | 44.91 | 45.08 | 35,286 | +0.23(+0.52%) |
Sep 06, 2012 | 44.42 | 44.96 | 44.34 | 44.85 | 41,431 | +0.65(+1.47%) |
Sep 05, 2012 | 44.12 | 44.27 | 43.98 | 44.20 | 122,942 | +0.16(+0.35%) |
Sep 04, 2012 | 43.79 | 44.17 | 43.37 | 44.04 | 98,724 | +0.32(+0.73%) |
Aug 31, 2012 | 43.85 | 43.85 | 43.35 | 43.72 | 52,141 | +0.19(+0.44%) |
Aug 30, 2012 | 43.60 | 43.73 | 43.51 | 43.53 | 56,332 | -0.46(-1.04%) |
Aug 29, 2012 | 43.87 | 44.12 | 43.76 | 43.99 | 28,669 | +0.43(+0.99%) |
Aug 27, 2012 | 43.65 | 43.75 | 43.42 | 43.56 | 57,361 | +0.10(+0.22%) |
Aug 24, 2012 | 43.19 | 43.57 | 43.08 | 43.46 | 49,295 | +0.16(+0.36%) |
Aug 23, 2012 | 43.48 | 43.52 | 43.14 | 43.31 | 46,925 | -0.27(-0.62%) |
Aug 22, 2012 | 43.75 | 43.89 | 43.54 | 43.57 | 62,284 | -0.19(-0.44%) |
Aug 21, 2012 | 44.08 | 44.48 | 43.69 | 43.76 | 42,907 | -0.09(-0.20%) |
Aug 20, 2012 | 43.88 | 43.89 | 43.58 | 43.85 | 37,569 | -0.06(-0.14%) |
Aug 17, 2012 | 43.61 | 43.97 | 43.47 | 43.91 | 52,980 | +0.39(+0.90%) |
Aug 16, 2012 | 42.96 | 43.61 | 42.85 | 43.52 | 45,725 | +0.47(+1.09%) |
Aug 15, 2012 | 42.53 | 43.05 | 42.53 | 43.05 | 90,586 | +0.40(+0.93%) |
Aug 14, 2012 | 43.09 | 43.19 | 42.49 | 42.66 | 834,015 | -0.23(-0.55%) |
Aug 13, 2012 | 42.79 | 42.97 | 42.53 | 42.89 | 42,184 | -0.12(-0.28%) |
Aug 10, 2012 | 42.95 | 43.05 | 42.85 | 43.01 | 28,671 | -0.10(-0.22%) |
Aug 09, 2012 | 42.95 | 43.20 | 42.94 | 43.11 | 36,200 | +0.17(+0.40%) |
Aug 08, 2012 | 42.85 | 43.16 | 42.85 | 42.93 | 91,326 | -0.15(-0.34%) |
Aug 07, 2012 | 43.29 | 43.41 | 43.06 | 43.08 | 51,717 | +0.11(+0.26%) |
Aug 06, 2012 | 42.82 | 43.24 | 42.72 | 42.97 | 52,547 | +0.25(+0.59%) |
Aug 03, 2012 | 42.23 | 42.87 | 42.14 | 42.72 | 62,325 | +1.06(+2.54%) |
Aug 02, 2012 | 41.24 | 41.86 | 41.24 | 41.66 | 65,357 | -0.12(-0.29%) |