Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.71 | 47.14 | 46.25 | 46.73 | 373,117 | -0.03(-0.07%) |
Oct 26, 2012 | 46.11 | 46.76 | 46.76 | 46.76 | 501,900 | +0.78(+1.70%) |
Oct 25, 2012 | 45.64 | 46.18 | 44.99 | 45.98 | 567,424 | +0.60(+1.32%) |
Oct 24, 2012 | 45.79 | 46.15 | 45.26 | 45.38 | 712,762 | -0.57(-1.24%) |
Oct 23, 2012 | 46.34 | 46.45 | 45.48 | 45.95 | 928,655 | +0.43(+0.93%) |
Oct 19, 2012 | 45.20 | 45.85 | 44.64 | 45.52 | 1,234,643 | +0.25(+0.56%) |
Oct 18, 2012 | 43.50 | 45.92 | 43.40 | 45.27 | 1,089,191 | +1.71(+3.93%) |
Oct 17, 2012 | 43.17 | 44.30 | 43.17 | 43.56 | 667,628 | +0.22(+0.51%) |
Oct 16, 2012 | 42.50 | 43.70 | 42.26 | 43.34 | 785,304 | +0.99(+2.34%) |
Oct 15, 2012 | 41.32 | 42.59 | 41.32 | 42.35 | 383,489 | +0.89(+2.15%) |
Oct 12, 2012 | 41.72 | 42.17 | 41.46 | 41.46 | 221,306 | -0.31(-0.74%) |
Oct 11, 2012 | 41.57 | 42.12 | 41.14 | 41.77 | 214,649 | +0.40(+0.97%) |
Oct 10, 2012 | 41.79 | 42.28 | 40.75 | 41.37 | 498,078 | -0.55(-1.31%) |
Oct 09, 2012 | 42.84 | 42.96 | 41.68 | 41.92 | 346,172 | -0.83(-1.94%) |
Oct 08, 2012 | 43.01 | 43.18 | 41.98 | 42.75 | 401,986 | -0.38(-0.88%) |
Oct 05, 2012 | 43.56 | 44.08 | 42.81 | 43.13 | 390,635 | -0.37(-0.85%) |
Oct 04, 2012 | 43.71 | 43.97 | 43.08 | 43.50 | 215,785 | -0.02(-0.05%) |
Oct 03, 2012 | 43.48 | 43.83 | 43.22 | 43.52 | 323,447 | +0.23(+0.53%) |
Oct 02, 2012 | 43.59 | 43.97 | 42.98 | 43.29 | 291,362 | -0.03(-0.07%) |
Oct 01, 2012 | 43.40 | 43.71 | 42.82 | 43.32 | 500,227 | -0.20(-0.46%) |
Sep 28, 2012 | 43.26 | 43.61 | 42.88 | 43.52 | 413,076 | +0.14(+0.32%) |
Sep 27, 2012 | 42.38 | 43.52 | 42.20 | 43.38 | 311,324 | +1.01(+2.38%) |
Sep 26, 2012 | 41.95 | 42.70 | 41.64 | 42.37 | 350,863 | +0.31(+0.74%) |
Sep 25, 2012 | 42.52 | 43.01 | 41.96 | 42.06 | 312,445 | -0.44(-1.04%) |
Sep 24, 2012 | 42.42 | 42.62 | 41.96 | 42.50 | 259,349 | -0.12(-0.28%) |
Sep 21, 2012 | 42.34 | 43.53 | 42.01 | 42.62 | 684,989 | +0.61(+1.45%) |
Sep 20, 2012 | 41.12 | 42.12 | 40.77 | 42.01 | 444,744 | +0.76(+1.84%) |
Sep 19, 2012 | 40.41 | 41.31 | 40.15 | 41.25 | 278,099 | +0.68(+1.68%) |
Sep 18, 2012 | 40.86 | 41.04 | 40.00 | 40.57 | 200,828 | -0.47(-1.15%) |
Sep 17, 2012 | 41.66 | 41.81 | 40.82 | 41.04 | 448,499 | -0.77(-1.84%) |
Sep 14, 2012 | 41.27 | 42.10 | 40.80 | 41.81 | 362,135 | +0.71(+1.73%) |
Sep 13, 2012 | 41.49 | 41.71 | 40.97 | 41.10 | 211,522 | -0.41(-0.99%) |
Sep 12, 2012 | 41.65 | 41.80 | 41.13 | 41.51 | 378,466 | -0.01(-0.02%) |
Sep 11, 2012 | 40.95 | 41.98 | 40.85 | 41.52 | 510,417 | +0.67(+1.64%) |
Sep 10, 2012 | 40.55 | 40.96 | 40.42 | 40.85 | 294,224 | +0.35(+0.86%) |
Sep 07, 2012 | 40.63 | 40.98 | 40.49 | 40.50 | 345,100 | -0.12(-0.30%) |
Sep 06, 2012 | 40.00 | 40.94 | 39.72 | 40.62 | 348,520 | +0.85(+2.14%) |
Sep 05, 2012 | 39.32 | 39.87 | 39.32 | 39.77 | 556,212 | +0.32(+0.81%) |
Sep 04, 2012 | 39.21 | 39.66 | 38.75 | 39.45 | 361,627 | +0.11(+0.28%) |
Aug 31, 2012 | 39.25 | 39.64 | 38.85 | 39.34 | 296,569 | +0.27(+0.69%) |
Aug 30, 2012 | 38.72 | 39.10 | 38.72 | 39.07 | 205,246 | +0.11(+0.28%) |
Aug 29, 2012 | 38.64 | 39.49 | 38.30 | 38.96 | 327,981 | +0.10(+0.26%) |
Aug 27, 2012 | 39.24 | 39.82 | 38.69 | 38.86 | 305,671 | -0.19(-0.49%) |
Aug 24, 2012 | 39.01 | 39.28 | 37.47 | 39.05 | 293,940 | +0.04(+0.10%) |
Aug 23, 2012 | 39.41 | 39.58 | 38.83 | 39.01 | 323,423 | -0.39(-0.99%) |
Aug 22, 2012 | 39.63 | 39.63 | 38.74 | 39.40 | 684,395 | -0.23(-0.58%) |
Aug 21, 2012 | 40.12 | 40.65 | 39.44 | 39.63 | 495,434 | -0.43(-1.07%) |
Aug 20, 2012 | 40.62 | 40.73 | 38.60 | 40.06 | 522,517 | -0.56(-1.38%) |
Aug 17, 2012 | 41.03 | 41.04 | 40.40 | 40.62 | 336,285 | -0.24(-0.59%) |
Aug 16, 2012 | 41.18 | 41.45 | 40.60 | 40.86 | 379,165 | -0.21(-0.51%) |
Aug 15, 2012 | 41.00 | 41.57 | 39.72 | 41.07 | 997,017 | -0.09(-0.22%) |
Aug 14, 2012 | 43.16 | 43.42 | 40.87 | 41.16 | 1,055,063 | -1.95(-4.52%) |
Aug 13, 2012 | 43.37 | 43.48 | 42.53 | 43.11 | 310,360 | -0.38(-0.87%) |
Aug 10, 2012 | 43.73 | 44.02 | 42.41 | 43.49 | 732,408 | -0.51(-1.16%) |
Aug 09, 2012 | 43.12 | 45.09 | 42.05 | 44.00 | 1,112,124 | +0.66(+1.52%) |
Aug 08, 2012 | 44.08 | 44.55 | 43.20 | 43.34 | 818,416 | -1.01(-2.28%) |
Aug 07, 2012 | 43.99 | 44.59 | 43.65 | 44.35 | 364,949 | +0.79(+1.81%) |
Aug 06, 2012 | 43.40 | 43.93 | 42.81 | 43.56 | 357,888 | +0.27(+0.62%) |
Aug 03, 2012 | 43.30 | 44.00 | 42.30 | 43.29 | 365,099 | +0.49(+1.14%) |
Aug 02, 2012 | 42.62 | 43.11 | 41.99 | 42.80 | 210,553 | +0.07(+0.16%) |