Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.97 | 47.55 | 46.41 | 47.41 | 326,546 | +0.77(+1.65%) |
Oct 26, 2012 | 46.28 | 46.64 | 46.64 | 46.64 | 239,400 | +0.32(+0.69%) |
Oct 25, 2012 | 46.89 | 46.89 | 46.05 | 46.32 | 145,608 | -0.28(-0.60%) |
Oct 24, 2012 | 46.75 | 46.91 | 46.44 | 46.60 | 197,040 | -0.10(-0.21%) |
Oct 23, 2012 | 47.04 | 47.15 | 46.30 | 46.70 | 316,158 | -0.37(-0.79%) |
Oct 19, 2012 | 47.00 | 47.20 | 46.80 | 47.07 | 391,808 | -0.13(-0.28%) |
Oct 18, 2012 | 46.42 | 47.25 | 46.29 | 47.20 | 367,823 | +0.88(+1.90%) |
Oct 17, 2012 | 45.90 | 46.42 | 45.78 | 46.32 | 236,497 | +0.50(+1.09%) |
Oct 16, 2012 | 46.18 | 46.18 | 45.65 | 45.82 | 328,737 | -0.02(-0.04%) |
Oct 15, 2012 | 45.47 | 45.84 | 45.15 | 45.84 | 224,765 | +0.24(+0.53%) |
Oct 12, 2012 | 45.12 | 45.79 | 45.00 | 45.60 | 320,673 | -0.40(-0.87%) |
Oct 11, 2012 | 45.82 | 46.40 | 45.70 | 46.00 | 276,482 | +0.34(+0.74%) |
Oct 10, 2012 | 45.52 | 45.87 | 45.28 | 45.66 | 367,673 | +0.02(+0.04%) |
Oct 09, 2012 | 45.39 | 45.67 | 45.07 | 45.64 | 357,792 | +0.33(+0.73%) |
Oct 08, 2012 | 45.47 | 45.65 | 45.22 | 45.31 | 269,951 | -0.34(-0.74%) |
Oct 05, 2012 | 45.82 | 45.83 | 45.50 | 45.65 | 280,458 | +0.11(+0.24%) |
Oct 04, 2012 | 45.68 | 45.85 | 45.22 | 45.54 | 357,075 | +0.30(+0.66%) |
Oct 03, 2012 | 45.06 | 45.28 | 44.70 | 45.24 | 262,917 | +0.44(+0.98%) |
Oct 02, 2012 | 44.63 | 44.89 | 44.21 | 44.80 | 213,982 | +0.42(+0.95%) |
Oct 01, 2012 | 44.84 | 44.99 | 43.88 | 44.38 | 337,881 | -0.42(-0.94%) |
Sep 28, 2012 | 44.18 | 44.87 | 43.82 | 44.80 | 295,230 | +0.41(+0.92%) |
Sep 27, 2012 | 43.98 | 44.39 | 43.39 | 44.39 | 419,934 | +0.41(+0.93%) |
Sep 26, 2012 | 44.00 | 44.45 | 43.06 | 43.98 | 383,952 | +0.01(+0.02%) |
Sep 25, 2012 | 45.43 | 45.46 | 43.82 | 43.97 | 502,185 | -1.25(-2.76%) |
Sep 24, 2012 | 45.45 | 45.45 | 44.81 | 45.22 | 336,818 | -0.38(-0.83%) |
Sep 21, 2012 | 44.22 | 45.60 | 44.22 | 45.60 | 761,427 | +1.64(+3.73%) |
Sep 20, 2012 | 44.39 | 44.54 | 43.88 | 43.96 | 280,060 | -0.65(-1.46%) |
Sep 19, 2012 | 44.00 | 44.70 | 43.85 | 44.61 | 198,502 | +0.65(+1.48%) |
Sep 18, 2012 | 43.82 | 44.18 | 43.45 | 43.96 | 163,080 | +0.16(+0.37%) |
Sep 17, 2012 | 44.55 | 44.55 | 43.80 | 43.80 | 374,082 | -0.83(-1.86%) |
Sep 14, 2012 | 44.22 | 44.64 | 43.63 | 44.63 | 440,517 | +0.38(+0.86%) |
Sep 13, 2012 | 43.89 | 44.27 | 43.59 | 44.25 | 276,174 | +0.28(+0.64%) |
Sep 12, 2012 | 44.02 | 44.15 | 43.60 | 43.97 | 167,703 | +0.17(+0.39%) |
Sep 11, 2012 | 43.95 | 44.08 | 43.70 | 43.80 | 283,774 | -0.22(-0.50%) |
Sep 10, 2012 | 44.18 | 44.40 | 44.00 | 44.02 | 390,838 | -0.10(-0.23%) |
Sep 07, 2012 | 44.46 | 44.50 | 43.85 | 44.12 | 522,386 | -0.34(-0.76%) |
Sep 06, 2012 | 43.39 | 44.60 | 43.39 | 44.46 | 720,169 | +1.47(+3.42%) |
Sep 05, 2012 | 43.17 | 43.25 | 42.76 | 42.99 | 212,748 | -0.07(-0.16%) |
Sep 04, 2012 | 43.10 | 43.40 | 42.81 | 43.06 | 292,855 | -0.12(-0.28%) |
Aug 31, 2012 | 43.23 | 43.35 | 42.66 | 43.18 | 213,453 | +0.31(+0.72%) |
Aug 30, 2012 | 43.10 | 43.45 | 42.50 | 42.87 | 301,306 | -0.47(-1.08%) |
Aug 29, 2012 | 42.90 | 43.75 | 42.81 | 43.34 | 289,072 | +0.24(+0.56%) |
Aug 27, 2012 | 42.93 | 43.23 | 42.37 | 43.10 | 355,934 | +0.33(+0.77%) |
Aug 24, 2012 | 42.62 | 43.47 | 42.60 | 42.77 | 248,779 | +0.00(+0.00%) |
Aug 23, 2012 | 42.97 | 43.18 | 41.74 | 42.77 | 362,600 | -0.40(-0.93%) |
Aug 22, 2012 | 43.11 | 43.40 | 42.73 | 43.17 | 337,574 | -0.22(-0.51%) |
Aug 21, 2012 | 43.47 | 43.74 | 43.05 | 43.39 | 624,486 | -0.05(-0.12%) |
Aug 20, 2012 | 42.93 | 43.72 | 42.66 | 43.44 | 903,185 | +0.90(+2.12%) |
Aug 17, 2012 | 42.93 | 43.00 | 42.16 | 42.54 | 438,632 | -0.24(-0.56%) |
Aug 16, 2012 | 42.07 | 42.95 | 41.45 | 42.78 | 977,700 | +0.82(+1.95%) |
Aug 15, 2012 | 40.66 | 42.00 | 40.35 | 41.96 | 1,181,578 | +1.25(+3.07%) |
Aug 14, 2012 | 39.84 | 40.90 | 39.84 | 40.71 | 380,203 | +0.72(+1.80%) |
Aug 13, 2012 | 40.71 | 40.71 | 39.73 | 39.99 | 335,712 | -0.66(-1.62%) |
Aug 10, 2012 | 40.11 | 40.99 | 39.87 | 40.65 | 628,351 | +0.57(+1.42%) |
Aug 09, 2012 | 39.00 | 40.95 | 38.72 | 40.08 | 1,867,337 | +3.38(+9.21%) |
Aug 08, 2012 | 36.60 | 36.75 | 36.20 | 36.70 | 275,988 | +0.14(+0.38%) |
Aug 07, 2012 | 36.03 | 36.74 | 36.03 | 36.56 | 356,669 | +0.57(+1.58%) |
Aug 06, 2012 | 36.09 | 36.53 | 35.88 | 35.99 | 213,008 | -0.08(-0.22%) |
Aug 03, 2012 | 36.19 | 36.52 | 36.00 | 36.07 | 218,368 | +0.29(+0.81%) |
Aug 02, 2012 | 36.20 | 36.23 | 35.60 | 35.78 | 427,012 | -0.61(-1.68%) |