Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.27 | 46.27 | 45.77 | 45.86 | 338,839 | -0.07(-0.16%) |
Oct 26, 2012 | 45.97 | 45.94 | 45.94 | 45.94 | 607,505 | -0.42(-0.90%) |
Oct 25, 2012 | 46.35 | 46.46 | 46.09 | 46.35 | 608,409 | +0.46(+1.01%) |
Oct 24, 2012 | 46.17 | 46.17 | 45.78 | 45.89 | 639,686 | +0.37(+0.82%) |
Oct 23, 2012 | 45.66 | 45.73 | 45.29 | 45.51 | 441,140 | -0.26(-0.57%) |
Oct 19, 2012 | 46.18 | 46.25 | 45.73 | 45.77 | 242,984 | -0.85(-1.82%) |
Oct 18, 2012 | 46.67 | 46.84 | 46.47 | 46.62 | 299,348 | -0.13(-0.28%) |
Oct 17, 2012 | 46.39 | 46.85 | 46.26 | 46.75 | 324,009 | +0.31(+0.67%) |
Oct 16, 2012 | 46.24 | 46.49 | 46.17 | 46.44 | 350,942 | +0.43(+0.94%) |
Oct 15, 2012 | 45.86 | 46.07 | 45.69 | 46.01 | 102,771 | +0.35(+0.76%) |
Oct 12, 2012 | 45.64 | 45.90 | 45.59 | 45.66 | 205,879 | -0.18(-0.39%) |
Oct 11, 2012 | 45.95 | 46.04 | 45.80 | 45.84 | 371,612 | +0.37(+0.82%) |
Oct 10, 2012 | 45.79 | 45.79 | 45.38 | 45.47 | 250,165 | -0.29(-0.64%) |
Oct 09, 2012 | 46.06 | 46.18 | 45.67 | 45.76 | 224,187 | -0.41(-0.88%) |
Oct 08, 2012 | 46.04 | 46.23 | 46.03 | 46.17 | 291,530 | -0.49(-1.05%) |
Oct 05, 2012 | 46.88 | 47.01 | 46.54 | 46.65 | 416,765 | +0.04(+0.09%) |
Oct 04, 2012 | 46.45 | 46.64 | 46.33 | 46.61 | 329,254 | +0.35(+0.76%) |
Oct 03, 2012 | 46.48 | 46.48 | 46.05 | 46.26 | 375,839 | +0.00(+0.00%) |
Oct 02, 2012 | 46.40 | 46.53 | 46.08 | 46.26 | 300,435 | -0.00(-0.01%) |
Oct 01, 2012 | 46.09 | 46.59 | 46.05 | 46.27 | 561,442 | +0.44(+0.95%) |
Sep 28, 2012 | 45.92 | 45.98 | 45.72 | 45.83 | 227,708 | -0.12(-0.27%) |
Sep 27, 2012 | 45.75 | 46.06 | 45.60 | 45.95 | 208,601 | +0.87(+1.93%) |
Sep 26, 2012 | 45.20 | 45.26 | 44.92 | 45.08 | 182,896 | -0.20(-0.45%) |
Sep 25, 2012 | 45.83 | 46.04 | 45.29 | 45.29 | 248,490 | -0.62(-1.35%) |
Sep 24, 2012 | 45.64 | 45.98 | 45.64 | 45.91 | 122,271 | +0.02(+0.04%) |
Sep 21, 2012 | 46.09 | 46.17 | 45.89 | 45.89 | 82,454 | +0.12(+0.27%) |
Sep 20, 2012 | 45.59 | 45.83 | 45.46 | 45.77 | 224,354 | -0.34(-0.74%) |
Sep 19, 2012 | 46.11 | 46.19 | 45.91 | 46.11 | 462,074 | +0.20(+0.44%) |
Sep 18, 2012 | 45.73 | 46.06 | 45.73 | 45.91 | 158,322 | -0.09(-0.20%) |
Sep 17, 2012 | 46.21 | 46.25 | 45.88 | 45.99 | 427,869 | -0.33(-0.72%) |
Sep 14, 2012 | 46.35 | 46.74 | 46.18 | 46.33 | 600,655 | +0.68(+1.50%) |
Sep 13, 2012 | 44.48 | 45.81 | 44.48 | 45.64 | 568,500 | +0.95(+2.11%) |
Sep 12, 2012 | 44.54 | 44.74 | 44.51 | 44.70 | 210,733 | +0.37(+0.83%) |
Sep 11, 2012 | 44.14 | 44.40 | 44.09 | 44.33 | 106,315 | +0.50(+1.13%) |
Sep 10, 2012 | 44.05 | 44.17 | 43.83 | 43.84 | 155,713 | -0.41(-0.92%) |
Sep 07, 2012 | 43.96 | 44.25 | 43.91 | 44.24 | 389,922 | +0.85(+1.95%) |
Sep 06, 2012 | 42.80 | 43.47 | 42.77 | 43.40 | 330,953 | +0.71(+1.66%) |
Sep 05, 2012 | 42.74 | 42.74 | 42.52 | 42.69 | 417,595 | -0.32(-0.74%) |
Sep 04, 2012 | 43.06 | 43.21 | 42.84 | 43.01 | 246,404 | -0.25(-0.58%) |
Aug 31, 2012 | 43.26 | 43.44 | 42.98 | 43.26 | 362,329 | +0.37(+0.87%) |
Aug 30, 2012 | 43.03 | 43.07 | 42.83 | 42.88 | 905,829 | -0.51(-1.16%) |
Aug 29, 2012 | 43.46 | 43.53 | 43.27 | 43.39 | 218,704 | -0.16(-0.37%) |
Aug 27, 2012 | 43.77 | 43.77 | 43.45 | 43.55 | 162,533 | -0.40(-0.91%) |
Aug 24, 2012 | 43.92 | 44.04 | 43.61 | 43.95 | 213,644 | +0.02(+0.04%) |
Aug 23, 2012 | 44.13 | 44.22 | 43.84 | 43.93 | 239,523 | -0.22(-0.50%) |
Aug 22, 2012 | 43.98 | 44.22 | 43.84 | 44.15 | 297,384 | -0.07(-0.17%) |
Aug 21, 2012 | 44.47 | 44.58 | 44.13 | 44.23 | 618,479 | -0.03(-0.07%) |
Aug 20, 2012 | 44.07 | 44.29 | 43.99 | 44.26 | 183,812 | +0.03(+0.07%) |
Aug 17, 2012 | 44.32 | 44.34 | 44.11 | 44.23 | 221,290 | -0.12(-0.28%) |
Aug 16, 2012 | 44.27 | 44.50 | 44.09 | 44.35 | 257,785 | +0.14(+0.31%) |
Aug 15, 2012 | 44.27 | 44.31 | 44.10 | 44.21 | 157,600 | -0.14(-0.31%) |
Aug 14, 2012 | 44.53 | 44.53 | 44.24 | 44.35 | 148,219 | +0.20(+0.46%) |
Aug 13, 2012 | 44.13 | 44.29 | 43.95 | 44.15 | 215,957 | -0.37(-0.82%) |
Aug 10, 2012 | 44.15 | 44.51 | 44.09 | 44.51 | 351,789 | +0.18(+0.40%) |
Aug 09, 2012 | 44.29 | 44.58 | 44.28 | 44.33 | 189,571 | +0.29(+0.67%) |
Aug 08, 2012 | 43.96 | 44.24 | 43.88 | 44.04 | 434,059 | -0.05(-0.11%) |
Aug 07, 2012 | 44.02 | 44.30 | 43.98 | 44.09 | 242,024 | +0.23(+0.52%) |
Aug 06, 2012 | 43.79 | 44.04 | 43.75 | 43.86 | 94,399 | +0.17(+0.39%) |
Aug 03, 2012 | 43.50 | 43.78 | 43.36 | 43.69 | 325,087 | +0.94(+2.19%) |
Aug 02, 2012 | 42.87 | 43.07 | 42.48 | 42.75 | 177,005 | -0.52(-1.20%) |