Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.77 | 44.62 | 43.27 | 44.01 | 549,914 | +0.00(+0.00%) |
Oct 26, 2012 | 44.75 | 44.01 | 44.01 | 44.01 | 1,724,400 | -0.68(-1.52%) |
Oct 25, 2012 | 45.50 | 45.50 | 44.66 | 44.69 | 370,770 | -0.49(-1.08%) |
Oct 24, 2012 | 44.70 | 45.50 | 44.70 | 45.18 | 298,986 | +0.54(+1.21%) |
Oct 23, 2012 | 44.44 | 44.84 | 43.90 | 44.64 | 477,257 | -0.33(-0.73%) |
Oct 19, 2012 | 44.89 | 45.03 | 44.45 | 44.97 | 609,169 | +0.12(+0.27%) |
Oct 18, 2012 | 45.26 | 45.43 | 44.70 | 44.85 | 585,013 | -0.46(-1.02%) |
Oct 17, 2012 | 45.11 | 45.34 | 45.10 | 45.31 | 317,515 | +0.19(+0.42%) |
Oct 16, 2012 | 45.00 | 45.37 | 44.96 | 45.12 | 451,120 | +0.14(+0.31%) |
Oct 15, 2012 | 45.34 | 45.45 | 44.78 | 44.98 | 1,044,951 | -0.34(-0.75%) |
Oct 12, 2012 | 45.28 | 45.80 | 45.00 | 45.32 | 726,549 | -0.02(-0.04%) |
Oct 11, 2012 | 45.96 | 46.10 | 45.32 | 45.34 | 645,129 | -0.35(-0.77%) |
Oct 10, 2012 | 45.71 | 46.20 | 45.55 | 45.69 | 1,026,184 | -0.06(-0.13%) |
Oct 09, 2012 | 45.69 | 46.39 | 45.50 | 45.75 | 1,569,036 | +0.17(+0.37%) |
Oct 08, 2012 | 45.75 | 45.98 | 45.26 | 45.58 | 719,134 | -0.17(-0.37%) |
Oct 05, 2012 | 44.69 | 45.76 | 44.54 | 45.75 | 1,805,441 | +1.09(+2.44%) |
Oct 04, 2012 | 44.97 | 45.14 | 44.55 | 44.66 | 761,091 | -0.24(-0.53%) |
Oct 03, 2012 | 45.38 | 45.55 | 44.80 | 44.90 | 592,469 | -0.41(-0.90%) |
Oct 02, 2012 | 45.63 | 45.78 | 45.01 | 45.31 | 845,651 | -0.39(-0.85%) |
Oct 01, 2012 | 45.59 | 45.75 | 45.20 | 45.70 | 1,010,362 | +0.50(+1.11%) |
Sep 28, 2012 | 44.95 | 45.53 | 44.88 | 45.20 | 438,054 | -0.14(-0.31%) |
Sep 27, 2012 | 45.22 | 45.45 | 44.89 | 45.34 | 323,006 | +0.34(+0.76%) |
Sep 26, 2012 | 44.81 | 45.09 | 44.81 | 45.00 | 452,295 | -0.01(-0.02%) |
Sep 25, 2012 | 44.94 | 45.28 | 44.86 | 45.01 | 522,098 | +0.05(+0.11%) |
Sep 24, 2012 | 45.04 | 45.43 | 44.83 | 44.96 | 416,091 | -0.25(-0.55%) |
Sep 21, 2012 | 45.76 | 45.76 | 45.13 | 45.21 | 730,781 | -0.24(-0.53%) |
Sep 20, 2012 | 45.48 | 45.59 | 45.06 | 45.45 | 584,727 | -0.30(-0.66%) |
Sep 19, 2012 | 45.61 | 46.07 | 45.40 | 45.75 | 698,747 | +0.27(+0.59%) |
Sep 18, 2012 | 44.94 | 45.49 | 44.90 | 45.48 | 468,653 | +0.46(+1.02%) |
Sep 17, 2012 | 45.09 | 45.31 | 44.93 | 45.02 | 352,328 | -0.16(-0.35%) |
Sep 14, 2012 | 45.08 | 45.49 | 44.78 | 45.18 | 484,567 | +0.15(+0.33%) |
Sep 13, 2012 | 44.83 | 45.22 | 44.54 | 45.03 | 322,154 | +0.18(+0.40%) |
Sep 12, 2012 | 44.93 | 44.94 | 44.62 | 44.85 | 413,980 | +0.15(+0.34%) |
Sep 11, 2012 | 44.83 | 44.87 | 44.52 | 44.70 | 330,303 | -0.21(-0.47%) |
Sep 10, 2012 | 45.06 | 45.23 | 44.81 | 44.91 | 447,747 | -0.09(-0.20%) |
Sep 07, 2012 | 45.00 | 45.31 | 44.86 | 45.00 | 607,042 | +0.00(+0.00%) |
Sep 06, 2012 | 44.60 | 45.08 | 44.55 | 45.00 | 724,117 | +0.52(+1.17%) |
Sep 05, 2012 | 44.54 | 44.74 | 44.20 | 44.48 | 512,292 | -0.07(-0.16%) |
Sep 04, 2012 | 43.93 | 44.56 | 43.83 | 44.55 | 989,409 | +0.60(+1.37%) |
Aug 31, 2012 | 43.96 | 44.00 | 43.72 | 43.95 | 526,163 | +0.20(+0.46%) |
Aug 30, 2012 | 43.82 | 43.95 | 43.52 | 43.75 | 525,891 | -0.09(-0.21%) |
Aug 29, 2012 | 43.70 | 43.94 | 43.22 | 43.84 | 546,989 | +0.61(+1.41%) |
Aug 27, 2012 | 42.75 | 43.28 | 42.59 | 43.23 | 1,080,915 | +0.67(+1.57%) |
Aug 24, 2012 | 42.33 | 42.68 | 42.16 | 42.56 | 298,308 | +0.04(+0.09%) |
Aug 23, 2012 | 42.96 | 43.05 | 42.27 | 42.52 | 642,145 | -0.46(-1.07%) |
Aug 22, 2012 | 42.92 | 43.27 | 42.60 | 42.98 | 380,461 | -0.21(-0.49%) |
Aug 21, 2012 | 43.52 | 43.87 | 42.89 | 43.19 | 518,865 | -0.10(-0.23%) |
Aug 20, 2012 | 43.28 | 43.49 | 42.94 | 43.29 | 360,974 | +0.02(+0.05%) |
Aug 17, 2012 | 42.88 | 43.61 | 42.72 | 43.27 | 553,103 | +0.57(+1.33%) |
Aug 16, 2012 | 41.94 | 42.94 | 41.79 | 42.70 | 1,097,540 | +0.95(+2.28%) |
Aug 15, 2012 | 41.37 | 41.82 | 41.02 | 41.75 | 518,843 | +0.33(+0.80%) |
Aug 14, 2012 | 41.57 | 41.81 | 41.04 | 41.42 | 683,649 | -0.15(-0.36%) |
Aug 13, 2012 | 42.35 | 42.41 | 41.40 | 41.57 | 1,038,860 | -0.67(-1.59%) |
Aug 10, 2012 | 42.25 | 42.79 | 42.10 | 42.24 | 1,106,328 | -0.33(-0.78%) |
Aug 09, 2012 | 41.96 | 43.23 | 41.68 | 42.57 | 1,636,812 | +0.44(+1.04%) |
Aug 08, 2012 | 41.84 | 42.18 | 40.34 | 42.13 | 1,095,594 | -0.30(-0.71%) |
Aug 07, 2012 | 42.50 | 43.00 | 42.20 | 42.43 | 553,504 | +0.19(+0.45%) |
Aug 06, 2012 | 42.15 | 42.69 | 42.04 | 42.24 | 1,456,287 | +0.04(+0.09%) |
Aug 03, 2012 | 42.10 | 42.56 | 41.71 | 42.20 | 407,736 | +0.66(+1.59%) |
Aug 02, 2012 | 41.87 | 42.20 | 41.39 | 41.54 | 290,685 | -1.28(-2.99%) |