Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.81 | 44.84 | 44.77 | 44.84 | 3,389 | +0.10(+0.21%) |
Oct 26, 2012 | 44.74 | 44.74 | 44.74 | 44.74 | 19,754 | +0.00(+0.01%) |
Oct 25, 2012 | 44.76 | 44.77 | 44.69 | 44.74 | 12,452 | -0.02(-0.05%) |
Oct 24, 2012 | 44.75 | 44.82 | 44.70 | 44.76 | 29,823 | +0.01(+0.02%) |
Oct 23, 2012 | 44.71 | 44.76 | 44.62 | 44.75 | 28,409 | +0.09(+0.21%) |
Oct 19, 2012 | 44.67 | 44.71 | 44.66 | 44.66 | 13,063 | -0.07(-0.15%) |
Oct 18, 2012 | 44.76 | 44.76 | 44.64 | 44.73 | 12,515 | +0.06(+0.13%) |
Oct 17, 2012 | 44.79 | 44.79 | 44.63 | 44.67 | 12,161 | -0.06(-0.14%) |
Oct 16, 2012 | 44.74 | 44.81 | 44.65 | 44.73 | 11,966 | -0.05(-0.12%) |
Oct 15, 2012 | 44.83 | 44.83 | 44.65 | 44.79 | 54,123 | -0.05(-0.12%) |
Oct 12, 2012 | 44.84 | 44.85 | 44.78 | 44.84 | 18,256 | +0.02(+0.03%) |
Oct 11, 2012 | 44.72 | 44.82 | 44.72 | 44.82 | 18,854 | +0.05(+0.10%) |
Oct 10, 2012 | 44.78 | 44.80 | 44.74 | 44.78 | 22,179 | +0.05(+0.11%) |
Oct 09, 2012 | 44.83 | 44.83 | 44.71 | 44.73 | 65,393 | -0.02(-0.03%) |
Oct 08, 2012 | 44.82 | 44.82 | 44.66 | 44.74 | 15,847 | -0.01(-0.02%) |
Oct 05, 2012 | 44.82 | 44.82 | 44.71 | 44.75 | 41,665 | -0.38(-0.84%) |
Oct 04, 2012 | 44.86 | 45.13 | 44.76 | 45.13 | 12,951 | +0.35(+0.78%) |
Oct 03, 2012 | 44.78 | 44.84 | 44.70 | 44.78 | 41,883 | +0.00(+0.01%) |
Oct 02, 2012 | 44.71 | 44.81 | 44.71 | 44.77 | 52,449 | -0.02(-0.04%) |
Oct 01, 2012 | 44.80 | 44.89 | 44.70 | 44.79 | 45,535 | +0.10(+0.21%) |
Sep 28, 2012 | 44.64 | 44.89 | 44.60 | 44.70 | 176,475 | +0.08(+0.19%) |
Sep 27, 2012 | 44.46 | 44.64 | 44.46 | 44.61 | 61,274 | +0.18(+0.41%) |
Sep 26, 2012 | 44.40 | 44.53 | 44.35 | 44.43 | 25,272 | +0.02(+0.06%) |
Sep 25, 2012 | 44.48 | 44.48 | 44.33 | 44.41 | 7,238 | -0.07(-0.16%) |
Sep 24, 2012 | 44.53 | 44.53 | 44.34 | 44.48 | 48,410 | -0.15(-0.33%) |
Sep 21, 2012 | 44.63 | 44.66 | 44.44 | 44.63 | 29,928 | +0.00(+0.01%) |
Sep 20, 2012 | 44.56 | 44.64 | 44.56 | 44.62 | 13,252 | +0.09(+0.20%) |
Sep 19, 2012 | 44.26 | 44.53 | 44.26 | 44.53 | 8,272 | +0.20(+0.45%) |
Sep 18, 2012 | 44.33 | 44.41 | 44.28 | 44.33 | 37,404 | +0.10(+0.23%) |
Sep 17, 2012 | 44.37 | 44.37 | 44.23 | 44.23 | 53,793 | -0.10(-0.22%) |
Sep 14, 2012 | 44.37 | 44.40 | 44.17 | 44.33 | 10,495 | -0.06(-0.14%) |
Sep 13, 2012 | 44.39 | 44.43 | 44.38 | 44.39 | 29,892 | +0.03(+0.07%) |
Sep 12, 2012 | 44.40 | 44.40 | 44.33 | 44.36 | 27,257 | -0.08(-0.18%) |
Sep 11, 2012 | 44.48 | 44.48 | 44.35 | 44.44 | 23,276 | -0.00(-0.01%) |
Sep 10, 2012 | 44.47 | 44.47 | 44.39 | 44.44 | 17,577 | -0.02(-0.04%) |
Sep 07, 2012 | 44.45 | 44.47 | 44.38 | 44.46 | 14,964 | +0.01(+0.03%) |
Sep 06, 2012 | 44.56 | 44.56 | 44.41 | 44.45 | 41,138 | -0.03(-0.06%) |
Sep 05, 2012 | 44.41 | 44.48 | 44.36 | 44.48 | 65,485 | +0.07(+0.16%) |
Sep 04, 2012 | 44.39 | 44.46 | 44.29 | 44.40 | 77,458 | +0.04(+0.09%) |
Aug 31, 2012 | 44.28 | 44.38 | 44.28 | 44.36 | 153,888 | +0.06(+0.13%) |
Aug 30, 2012 | 44.36 | 44.39 | 44.20 | 44.31 | 41,832 | +0.04(+0.10%) |
Aug 29, 2012 | 44.40 | 44.40 | 44.27 | 44.27 | 9,864 | +0.05(+0.11%) |
Aug 27, 2012 | 44.27 | 44.32 | 44.13 | 44.22 | 17,792 | +0.02(+0.04%) |
Aug 24, 2012 | 44.24 | 44.28 | 44.14 | 44.20 | 9,428 | -0.02(-0.04%) |
Aug 23, 2012 | 44.16 | 44.22 | 44.11 | 44.22 | 5,501 | +0.09(+0.21%) |
Aug 22, 2012 | 43.98 | 44.15 | 43.95 | 44.12 | 16,630 | +0.12(+0.28%) |
Aug 21, 2012 | 44.12 | 44.12 | 43.76 | 44.00 | 25,632 | -0.11(-0.24%) |
Aug 20, 2012 | 44.51 | 44.51 | 43.94 | 44.11 | 29,517 | +0.03(+0.08%) |
Aug 17, 2012 | 44.08 | 44.08 | 43.98 | 44.07 | 27,944 | +0.01(+0.02%) |
Aug 16, 2012 | 44.02 | 44.08 | 43.95 | 44.07 | 15,744 | +0.10(+0.23%) |
Aug 15, 2012 | 44.09 | 44.09 | 43.94 | 43.96 | 12,144 | -0.13(-0.30%) |
Aug 14, 2012 | 44.02 | 44.14 | 43.95 | 44.09 | 20,724 | +0.13(+0.30%) |
Aug 13, 2012 | 43.91 | 44.06 | 43.91 | 43.96 | 15,063 | -0.07(-0.16%) |
Aug 10, 2012 | 43.95 | 44.08 | 43.93 | 44.03 | 19,266 | +0.04(+0.09%) |
Aug 09, 2012 | 44.02 | 44.07 | 43.82 | 43.99 | 19,122 | -0.05(-0.10%) |
Aug 08, 2012 | 44.10 | 44.13 | 43.96 | 44.04 | 13,542 | +0.06(+0.14%) |
Aug 07, 2012 | 43.98 | 44.06 | 43.94 | 43.98 | 5,378 | +0.07(+0.16%) |
Aug 06, 2012 | 43.99 | 44.05 | 43.89 | 43.91 | 22,539 | -0.11(-0.26%) |
Aug 03, 2012 | 44.57 | 44.57 | 43.98 | 44.02 | 19,621 | -0.30(-0.68%) |
Aug 02, 2012 | 44.28 | 44.32 | 44.23 | 44.32 | 17,116 | +0.08(+0.19%) |