Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.79 | 46.89 | 44.35 | 46.71 | 61,808 | +0.27(+0.58%) |
Oct 26, 2012 | 46.57 | 46.44 | 46.44 | 46.44 | 42,729 | -0.01(-0.02%) |
Oct 25, 2012 | 46.93 | 47.60 | 45.95 | 46.45 | 47,068 | -0.20(-0.43%) |
Oct 24, 2012 | 47.47 | 47.47 | 46.37 | 46.65 | 45,050 | -0.50(-1.06%) |
Oct 23, 2012 | 47.38 | 47.38 | 46.42 | 47.15 | 44,188 | -0.72(-1.50%) |
Oct 19, 2012 | 48.20 | 48.20 | 47.83 | 47.87 | 54,551 | -0.52(-1.07%) |
Oct 18, 2012 | 48.24 | 48.53 | 48.02 | 48.39 | 43,712 | -0.01(-0.02%) |
Oct 17, 2012 | 48.66 | 48.66 | 48.10 | 48.40 | 48,561 | -0.11(-0.22%) |
Oct 16, 2012 | 48.66 | 48.66 | 48.27 | 48.50 | 32,883 | +0.03(+0.06%) |
Oct 15, 2012 | 48.17 | 48.60 | 47.69 | 48.47 | 88,170 | +0.49(+1.02%) |
Oct 12, 2012 | 48.13 | 48.17 | 47.86 | 47.98 | 74,560 | +0.12(+0.26%) |
Oct 11, 2012 | 48.14 | 48.34 | 47.70 | 47.86 | 38,232 | +0.00(+0.00%) |
Oct 10, 2012 | 47.84 | 47.92 | 47.53 | 47.86 | 60,468 | +0.13(+0.28%) |
Oct 09, 2012 | 47.84 | 47.98 | 47.31 | 47.73 | 94,390 | -0.14(-0.30%) |
Oct 08, 2012 | 48.06 | 48.33 | 47.85 | 47.87 | 45,584 | -0.33(-0.68%) |
Oct 05, 2012 | 48.33 | 49.19 | 47.97 | 48.19 | 36,019 | -0.23(-0.47%) |
Oct 04, 2012 | 48.29 | 48.51 | 47.83 | 48.42 | 47,581 | +0.40(+0.84%) |
Oct 03, 2012 | 48.03 | 48.50 | 47.81 | 48.02 | 78,157 | +0.02(+0.04%) |
Oct 02, 2012 | 48.00 | 48.00 | 47.82 | 48.00 | 59,474 | +0.00(+0.00%) |
Oct 01, 2012 | 48.15 | 48.25 | 47.86 | 48.00 | 72,439 | +0.09(+0.18%) |
Sep 28, 2012 | 47.89 | 48.41 | 47.71 | 47.92 | 38,331 | -0.28(-0.58%) |
Sep 27, 2012 | 48.08 | 48.28 | 47.77 | 48.19 | 109,194 | +0.19(+0.40%) |
Sep 26, 2012 | 48.03 | 48.04 | 47.83 | 48.00 | 53,051 | +0.13(+0.28%) |
Sep 25, 2012 | 48.14 | 48.14 | 47.67 | 47.87 | 80,333 | -0.10(-0.20%) |
Sep 24, 2012 | 47.74 | 48.07 | 47.58 | 47.97 | 139,214 | -0.03(-0.06%) |
Sep 21, 2012 | 48.40 | 48.67 | 47.97 | 47.99 | 126,959 | -0.06(-0.12%) |
Sep 20, 2012 | 47.58 | 48.09 | 47.45 | 48.05 | 66,873 | +0.10(+0.20%) |
Sep 19, 2012 | 48.35 | 48.35 | 47.10 | 47.96 | 73,977 | -0.42(-0.87%) |
Sep 18, 2012 | 48.37 | 48.78 | 47.93 | 48.38 | 54,746 | +0.04(+0.08%) |
Sep 17, 2012 | 48.31 | 48.43 | 47.38 | 48.34 | 86,024 | -0.31(-0.63%) |
Sep 14, 2012 | 49.94 | 50.28 | 48.22 | 48.64 | 110,422 | -1.16(-2.33%) |
Sep 13, 2012 | 48.62 | 49.88 | 47.99 | 49.80 | 88,361 | +1.29(+2.66%) |
Sep 12, 2012 | 48.98 | 49.41 | 47.81 | 48.51 | 59,361 | -0.24(-0.49%) |
Sep 11, 2012 | 48.41 | 48.82 | 47.74 | 48.75 | 36,132 | +0.33(+0.69%) |
Sep 10, 2012 | 49.16 | 49.16 | 47.97 | 48.41 | 88,096 | -0.88(-1.79%) |
Sep 07, 2012 | 48.96 | 49.42 | 48.76 | 49.30 | 28,248 | +0.62(+1.28%) |
Sep 06, 2012 | 48.69 | 49.05 | 48.35 | 48.67 | 147,347 | +0.43(+0.89%) |
Sep 05, 2012 | 48.44 | 48.77 | 48.03 | 48.24 | 49,912 | -0.33(-0.67%) |
Sep 04, 2012 | 48.45 | 48.77 | 47.54 | 48.57 | 53,018 | +0.24(+0.50%) |
Aug 31, 2012 | 48.03 | 48.58 | 47.65 | 48.33 | 55,972 | +0.78(+1.65%) |
Aug 30, 2012 | 47.60 | 47.72 | 47.32 | 47.54 | 34,804 | -0.21(-0.44%) |
Aug 29, 2012 | 47.37 | 48.10 | 47.17 | 47.75 | 51,072 | +0.93(+1.98%) |
Aug 27, 2012 | 46.88 | 47.15 | 46.64 | 46.83 | 47,355 | +0.18(+0.39%) |
Aug 24, 2012 | 46.71 | 46.87 | 46.19 | 46.64 | 67,263 | +0.22(+0.47%) |
Aug 23, 2012 | 46.83 | 46.83 | 46.10 | 46.42 | 55,746 | -0.33(-0.70%) |
Aug 22, 2012 | 47.70 | 47.74 | 46.18 | 46.75 | 77,364 | -1.10(-2.30%) |
Aug 21, 2012 | 47.97 | 48.69 | 47.57 | 47.85 | 41,529 | +0.01(+0.02%) |
Aug 20, 2012 | 47.29 | 47.85 | 47.02 | 47.84 | 41,103 | +0.27(+0.56%) |
Aug 17, 2012 | 46.70 | 47.59 | 46.54 | 47.57 | 43,692 | +0.71(+1.51%) |
Aug 16, 2012 | 46.26 | 46.93 | 46.07 | 46.87 | 50,173 | +0.53(+1.15%) |
Aug 15, 2012 | 45.98 | 46.38 | 45.98 | 46.33 | 46,022 | +0.08(+0.17%) |
Aug 14, 2012 | 46.56 | 46.67 | 45.96 | 46.26 | 123,076 | -0.19(-0.41%) |
Aug 13, 2012 | 46.60 | 46.99 | 45.90 | 46.45 | 51,179 | -0.32(-0.67%) |
Aug 10, 2012 | 47.06 | 47.19 | 46.52 | 46.76 | 43,050 | -0.27(-0.57%) |
Aug 09, 2012 | 46.71 | 47.60 | 46.64 | 47.03 | 51,352 | +0.24(+0.51%) |
Aug 08, 2012 | 46.84 | 47.22 | 46.53 | 46.79 | 53,448 | -0.27(-0.57%) |
Aug 07, 2012 | 47.13 | 47.74 | 47.05 | 47.06 | 58,654 | +0.24(+0.51%) |
Aug 06, 2012 | 46.68 | 47.50 | 46.13 | 46.82 | 63,260 | +0.12(+0.27%) |
Aug 03, 2012 | 46.55 | 47.64 | 45.96 | 46.69 | 109,552 | +0.85(+1.85%) |
Aug 02, 2012 | 45.78 | 45.96 | 45.23 | 45.84 | 89,482 | -0.35(-0.76%) |