Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.84 | 44.23 | 43.69 | 43.92 | 297,441 | +0.08(+0.18%) |
Oct 26, 2012 | 43.69 | 43.84 | 43.84 | 43.84 | 151,197 | +0.14(+0.32%) |
Oct 25, 2012 | 43.56 | 43.72 | 43.20 | 43.70 | 146,720 | +0.63(+1.47%) |
Oct 24, 2012 | 44.24 | 44.24 | 43.03 | 43.06 | 251,167 | -0.70(-1.61%) |
Oct 23, 2012 | 43.18 | 43.84 | 43.00 | 43.77 | 192,662 | +0.22(+0.51%) |
Oct 19, 2012 | 44.89 | 44.89 | 43.55 | 43.55 | 347,630 | -1.35(-3.00%) |
Oct 18, 2012 | 45.07 | 45.28 | 44.69 | 44.90 | 245,661 | -0.44(-0.97%) |
Oct 17, 2012 | 45.01 | 45.58 | 44.93 | 45.34 | 163,755 | -0.09(-0.19%) |
Oct 16, 2012 | 44.53 | 45.46 | 44.53 | 45.42 | 235,772 | +1.01(+2.28%) |
Oct 15, 2012 | 43.99 | 44.52 | 43.99 | 44.41 | 218,755 | +0.59(+1.35%) |
Oct 12, 2012 | 44.04 | 44.19 | 43.77 | 43.82 | 287,162 | -0.26(-0.58%) |
Oct 11, 2012 | 44.46 | 44.46 | 44.03 | 44.08 | 194,923 | +0.13(+0.30%) |
Oct 10, 2012 | 44.55 | 44.55 | 43.90 | 43.95 | 296,073 | -0.62(-1.38%) |
Oct 09, 2012 | 45.24 | 45.25 | 44.43 | 44.56 | 310,282 | -0.70(-1.54%) |
Oct 08, 2012 | 45.44 | 45.56 | 45.15 | 45.26 | 304,220 | -0.50(-1.10%) |
Oct 05, 2012 | 45.98 | 46.52 | 45.68 | 45.76 | 284,437 | -0.05(-0.12%) |
Oct 04, 2012 | 45.69 | 45.86 | 45.34 | 45.81 | 166,724 | +0.24(+0.52%) |
Oct 03, 2012 | 45.81 | 45.84 | 45.40 | 45.57 | 215,289 | -0.14(-0.31%) |
Oct 02, 2012 | 45.73 | 45.78 | 45.43 | 45.71 | 162,548 | +0.22(+0.48%) |
Oct 01, 2012 | 45.93 | 46.08 | 45.40 | 45.49 | 96,383 | -0.18(-0.39%) |
Sep 28, 2012 | 45.78 | 45.98 | 45.58 | 45.67 | 132,826 | -0.37(-0.80%) |
Sep 27, 2012 | 45.39 | 46.14 | 45.07 | 46.04 | 323,436 | +1.02(+2.27%) |
Sep 26, 2012 | 44.96 | 45.11 | 44.42 | 45.02 | 519,895 | -0.33(-0.72%) |
Sep 25, 2012 | 46.77 | 46.78 | 45.30 | 45.34 | 277,385 | -1.36(-2.92%) |
Sep 24, 2012 | 47.01 | 47.05 | 46.51 | 46.71 | 255,870 | -0.68(-1.43%) |
Sep 21, 2012 | 47.70 | 47.89 | 47.39 | 47.39 | 79,649 | +0.05(+0.11%) |
Sep 20, 2012 | 47.55 | 47.63 | 47.10 | 47.33 | 394,966 | -0.47(-0.98%) |
Sep 19, 2012 | 47.88 | 48.11 | 47.76 | 47.80 | 223,275 | -0.29(-0.60%) |
Sep 18, 2012 | 48.13 | 48.25 | 47.98 | 48.09 | 194,302 | -0.20(-0.42%) |
Sep 17, 2012 | 48.61 | 48.70 | 48.11 | 48.29 | 122,590 | -0.50(-1.03%) |
Sep 14, 2012 | 48.49 | 49.30 | 48.42 | 48.80 | 194,011 | +0.63(+1.32%) |
Sep 13, 2012 | 47.66 | 48.35 | 47.30 | 48.16 | 635,660 | +0.42(+0.89%) |
Sep 12, 2012 | 47.82 | 48.06 | 47.51 | 47.74 | 144,454 | +0.11(+0.22%) |
Sep 11, 2012 | 47.42 | 47.82 | 47.29 | 47.63 | 143,043 | +0.31(+0.65%) |
Sep 10, 2012 | 47.85 | 48.00 | 47.27 | 47.33 | 269,284 | -0.84(-1.74%) |
Sep 07, 2012 | 48.21 | 48.24 | 47.87 | 48.16 | 753,736 | -0.13(-0.27%) |
Sep 06, 2012 | 47.23 | 48.53 | 47.20 | 48.29 | 394,365 | +1.43(+3.04%) |
Sep 05, 2012 | 47.11 | 47.39 | 46.71 | 46.87 | 85,774 | -0.26(-0.54%) |
Sep 04, 2012 | 47.57 | 47.57 | 46.63 | 47.12 | 121,383 | -0.37(-0.78%) |
Aug 31, 2012 | 47.32 | 47.73 | 46.89 | 47.49 | 261,948 | +0.56(+1.20%) |
Aug 30, 2012 | 47.35 | 47.43 | 46.85 | 46.93 | 253,836 | -0.73(-1.53%) |
Aug 29, 2012 | 47.62 | 47.86 | 47.32 | 47.66 | 183,108 | -0.02(-0.04%) |
Aug 27, 2012 | 48.00 | 48.08 | 47.50 | 47.68 | 147,849 | -0.18(-0.39%) |
Aug 24, 2012 | 47.67 | 48.00 | 47.31 | 47.86 | 116,446 | +0.24(+0.50%) |
Aug 23, 2012 | 47.71 | 47.81 | 47.33 | 47.62 | 121,255 | -0.27(-0.57%) |
Aug 22, 2012 | 48.20 | 48.20 | 47.61 | 47.90 | 405,808 | -0.35(-0.73%) |
Aug 21, 2012 | 48.37 | 48.88 | 48.08 | 48.25 | 210,641 | +0.03(+0.05%) |
Aug 20, 2012 | 48.42 | 48.42 | 47.90 | 48.22 | 495,739 | -0.33(-0.67%) |
Aug 17, 2012 | 48.87 | 48.87 | 48.40 | 48.55 | 90,207 | -0.35(-0.72%) |
Aug 16, 2012 | 48.11 | 48.99 | 48.11 | 48.90 | 287,334 | +0.76(+1.57%) |
Aug 15, 2012 | 47.70 | 48.36 | 47.57 | 48.14 | 158,621 | +0.27(+0.57%) |
Aug 14, 2012 | 48.61 | 48.62 | 47.67 | 47.87 | 500,452 | -0.37(-0.77%) |
Aug 13, 2012 | 48.55 | 48.55 | 47.75 | 48.24 | 145,199 | -0.42(-0.87%) |
Aug 10, 2012 | 48.23 | 48.66 | 48.23 | 48.66 | 241,190 | +0.25(+0.51%) |
Aug 09, 2012 | 48.07 | 48.49 | 47.99 | 48.42 | 340,664 | +0.38(+0.79%) |
Aug 08, 2012 | 47.74 | 48.16 | 47.65 | 48.04 | 469,852 | +0.11(+0.24%) |
Aug 07, 2012 | 47.22 | 48.28 | 47.21 | 47.92 | 387,979 | +1.08(+2.31%) |
Aug 06, 2012 | 46.79 | 47.21 | 46.79 | 46.84 | 109,234 | +0.16(+0.34%) |
Aug 03, 2012 | 46.36 | 46.96 | 46.13 | 46.68 | 307,490 | +1.02(+2.24%) |
Aug 02, 2012 | 45.44 | 46.40 | 45.28 | 45.66 | 248,732 | -0.27(-0.59%) |