Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.91 | 43.28 | 42.82 | 43.16 | 581,137 | +0.21(+0.49%) |
Oct 26, 2012 | 43.12 | 42.95 | 42.95 | 42.95 | 384,276 | -0.14(-0.32%) |
Oct 25, 2012 | 43.52 | 43.62 | 42.88 | 43.09 | 407,226 | -0.28(-0.64%) |
Oct 24, 2012 | 43.14 | 43.56 | 42.91 | 43.36 | 525,062 | +0.29(+0.66%) |
Oct 23, 2012 | 43.00 | 43.24 | 42.91 | 43.08 | 962,223 | -0.09(-0.21%) |
Oct 19, 2012 | 43.31 | 44.15 | 43.05 | 43.17 | 1,071,043 | -0.47(-1.08%) |
Oct 18, 2012 | 45.11 | 45.82 | 43.63 | 43.64 | 2,570,560 | -5.30(-10.83%) |
Oct 17, 2012 | 48.10 | 49.10 | 48.09 | 48.94 | 338,488 | +0.96(+2.01%) |
Oct 16, 2012 | 47.33 | 48.00 | 47.07 | 47.98 | 380,887 | +0.95(+2.03%) |
Oct 15, 2012 | 46.57 | 47.19 | 46.52 | 47.03 | 355,012 | +0.46(+0.98%) |
Oct 12, 2012 | 47.30 | 47.54 | 46.52 | 46.57 | 325,159 | -0.92(-1.94%) |
Oct 11, 2012 | 47.73 | 47.91 | 47.41 | 47.49 | 297,564 | +0.20(+0.43%) |
Oct 10, 2012 | 47.37 | 47.65 | 47.19 | 47.29 | 455,596 | -0.08(-0.17%) |
Oct 09, 2012 | 47.34 | 47.60 | 46.94 | 47.37 | 337,317 | -0.24(-0.50%) |
Oct 08, 2012 | 47.62 | 47.69 | 47.38 | 47.60 | 187,752 | -0.08(-0.17%) |
Oct 05, 2012 | 47.58 | 48.00 | 47.47 | 47.69 | 264,124 | +0.34(+0.72%) |
Oct 04, 2012 | 46.85 | 47.39 | 46.72 | 47.34 | 324,270 | +0.63(+1.34%) |
Oct 03, 2012 | 47.21 | 47.21 | 46.67 | 46.72 | 310,560 | -0.35(-0.75%) |
Oct 02, 2012 | 46.94 | 47.16 | 46.71 | 47.07 | 298,074 | +0.15(+0.33%) |
Oct 01, 2012 | 47.20 | 47.29 | 46.74 | 46.91 | 684,932 | -0.29(-0.60%) |
Sep 28, 2012 | 46.85 | 47.30 | 46.84 | 47.20 | 376,674 | +0.13(+0.28%) |
Sep 27, 2012 | 46.89 | 47.07 | 46.53 | 47.07 | 252,655 | +0.42(+0.89%) |
Sep 26, 2012 | 47.03 | 47.05 | 46.54 | 46.65 | 253,742 | -0.38(-0.81%) |
Sep 25, 2012 | 47.89 | 48.10 | 47.00 | 47.03 | 242,646 | -0.55(-1.15%) |
Sep 24, 2012 | 47.75 | 48.16 | 47.54 | 47.58 | 421,842 | -0.21(-0.44%) |
Sep 21, 2012 | 48.82 | 48.91 | 47.78 | 47.79 | 595,566 | -0.74(-1.53%) |
Sep 20, 2012 | 47.90 | 48.61 | 47.76 | 48.53 | 495,085 | +0.33(+0.69%) |
Sep 19, 2012 | 48.19 | 48.74 | 48.12 | 48.20 | 458,597 | -0.17(-0.35%) |
Sep 18, 2012 | 48.41 | 48.59 | 48.33 | 48.37 | 474,271 | -0.18(-0.37%) |
Sep 17, 2012 | 48.86 | 48.93 | 48.53 | 48.55 | 437,976 | -0.38(-0.78%) |
Sep 14, 2012 | 49.11 | 49.50 | 48.80 | 48.93 | 558,170 | +0.01(+0.02%) |
Sep 13, 2012 | 48.35 | 49.08 | 48.00 | 48.93 | 547,800 | +0.38(+0.79%) |
Sep 12, 2012 | 48.93 | 49.07 | 48.35 | 48.54 | 375,854 | -0.24(-0.50%) |
Sep 11, 2012 | 48.48 | 48.93 | 48.48 | 48.79 | 494,450 | +0.26(+0.54%) |
Sep 10, 2012 | 48.88 | 48.92 | 48.31 | 48.53 | 428,700 | -0.32(-0.65%) |
Sep 07, 2012 | 48.69 | 48.92 | 48.67 | 48.84 | 314,482 | +0.33(+0.67%) |
Sep 06, 2012 | 48.00 | 48.84 | 48.00 | 48.52 | 505,725 | +0.62(+1.29%) |
Sep 05, 2012 | 48.50 | 48.67 | 47.76 | 47.90 | 518,038 | -0.62(-1.28%) |
Sep 04, 2012 | 47.82 | 48.53 | 47.60 | 48.52 | 537,140 | +0.61(+1.28%) |
Aug 31, 2012 | 47.30 | 48.02 | 47.12 | 47.91 | 522,009 | +0.84(+1.78%) |
Aug 30, 2012 | 46.67 | 47.07 | 46.61 | 47.07 | 344,604 | +0.17(+0.37%) |
Aug 29, 2012 | 46.94 | 47.14 | 46.79 | 46.89 | 454,734 | +0.02(+0.03%) |
Aug 27, 2012 | 47.13 | 47.34 | 46.76 | 46.88 | 294,118 | -0.04(-0.09%) |
Aug 24, 2012 | 46.53 | 47.02 | 46.40 | 46.92 | 138,153 | +0.38(+0.81%) |
Aug 23, 2012 | 46.95 | 47.12 | 46.53 | 46.54 | 188,845 | -0.39(-0.83%) |
Aug 22, 2012 | 47.08 | 47.40 | 46.68 | 46.94 | 251,293 | -0.25(-0.54%) |
Aug 21, 2012 | 47.13 | 47.59 | 46.95 | 47.19 | 305,214 | +0.11(+0.23%) |
Aug 20, 2012 | 46.93 | 47.16 | 46.71 | 47.08 | 171,821 | -0.02(-0.03%) |
Aug 17, 2012 | 46.83 | 47.26 | 46.78 | 47.10 | 424,838 | +0.29(+0.63%) |
Aug 16, 2012 | 46.49 | 47.03 | 46.26 | 46.80 | 317,399 | +0.25(+0.54%) |
Aug 15, 2012 | 45.75 | 46.65 | 45.66 | 46.55 | 231,466 | +0.84(+1.84%) |
Aug 14, 2012 | 46.23 | 46.62 | 45.61 | 45.71 | 302,252 | -0.20(-0.43%) |
Aug 13, 2012 | 46.20 | 46.20 | 45.50 | 45.91 | 160,602 | -0.28(-0.60%) |
Aug 10, 2012 | 45.57 | 46.23 | 45.48 | 46.19 | 298,553 | +0.38(+0.84%) |
Aug 09, 2012 | 45.96 | 46.35 | 45.72 | 45.80 | 658,983 | -0.24(-0.53%) |
Aug 08, 2012 | 45.88 | 46.49 | 45.83 | 46.05 | 281,635 | -0.12(-0.26%) |
Aug 07, 2012 | 46.08 | 46.26 | 45.92 | 46.17 | 371,207 | +0.35(+0.77%) |
Aug 06, 2012 | 45.55 | 46.26 | 45.50 | 45.82 | 367,565 | +0.24(+0.52%) |
Aug 03, 2012 | 44.81 | 45.80 | 44.63 | 45.58 | 458,603 | +1.50(+3.40%) |
Aug 02, 2012 | 44.77 | 45.06 | 43.88 | 44.08 | 892,954 | -1.08(-2.40%) |