Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.99 | 43.33 | 42.48 | 42.92 | 29,840 | -0.41(-0.94%) |
Oct 26, 2012 | 43.47 | 43.33 | 43.33 | 43.33 | 16,503 | +0.05(+0.12%) |
Oct 25, 2012 | 43.59 | 43.84 | 42.77 | 43.28 | 17,841 | -0.05(-0.12%) |
Oct 24, 2012 | 43.55 | 43.76 | 42.81 | 43.33 | 26,018 | -0.09(-0.20%) |
Oct 23, 2012 | 43.61 | 43.62 | 43.32 | 43.42 | 19,946 | -0.51(-1.16%) |
Oct 19, 2012 | 44.05 | 44.05 | 43.70 | 43.93 | 10,865 | +0.00(+0.00%) |
Oct 18, 2012 | 44.30 | 44.39 | 43.59 | 43.93 | 24,879 | +0.20(+0.47%) |
Oct 17, 2012 | 44.27 | 44.66 | 43.67 | 43.72 | 22,984 | -0.12(-0.27%) |
Oct 16, 2012 | 44.61 | 44.75 | 43.83 | 43.84 | 11,733 | -0.17(-0.39%) |
Oct 15, 2012 | 44.41 | 44.44 | 43.81 | 44.01 | 15,385 | -0.10(-0.23%) |
Oct 12, 2012 | 44.17 | 44.25 | 43.84 | 44.12 | 16,179 | +0.19(+0.43%) |
Oct 11, 2012 | 43.90 | 44.05 | 43.81 | 43.93 | 11,847 | +0.22(+0.51%) |
Oct 10, 2012 | 44.00 | 44.00 | 43.27 | 43.71 | 24,904 | -0.31(-0.70%) |
Oct 09, 2012 | 43.83 | 44.01 | 43.35 | 44.01 | 23,293 | +0.31(+0.70%) |
Oct 08, 2012 | 43.84 | 43.84 | 43.60 | 43.71 | 7,948 | -0.05(-0.12%) |
Oct 05, 2012 | 43.84 | 44.05 | 43.52 | 43.76 | 29,504 | +0.24(+0.55%) |
Oct 04, 2012 | 43.84 | 43.98 | 43.32 | 43.52 | 14,846 | +0.02(+0.04%) |
Oct 03, 2012 | 43.42 | 43.96 | 43.01 | 43.50 | 44,477 | +0.12(+0.27%) |
Oct 02, 2012 | 43.54 | 43.88 | 43.13 | 43.38 | 16,572 | -0.14(-0.31%) |
Oct 01, 2012 | 43.25 | 43.54 | 43.10 | 43.52 | 30,682 | +0.27(+0.63%) |
Sep 28, 2012 | 43.08 | 43.32 | 42.57 | 43.25 | 16,757 | +0.00(+0.00%) |
Sep 27, 2012 | 42.86 | 43.25 | 42.48 | 43.25 | 9,818 | +0.53(+1.24%) |
Sep 26, 2012 | 42.82 | 42.89 | 42.43 | 42.72 | 18,318 | +0.09(+0.20%) |
Sep 25, 2012 | 42.77 | 42.82 | 42.60 | 42.64 | 25,862 | -0.05(-0.12%) |
Sep 24, 2012 | 42.69 | 42.89 | 42.50 | 42.69 | 21,820 | +0.00(+0.00%) |
Sep 21, 2012 | 42.96 | 42.96 | 42.57 | 42.69 | 14,890 | -0.14(-0.32%) |
Sep 20, 2012 | 42.86 | 42.86 | 42.60 | 42.82 | 16,980 | +0.10(+0.24%) |
Sep 19, 2012 | 42.87 | 42.92 | 42.50 | 42.72 | 25,836 | +0.02(+0.04%) |
Sep 18, 2012 | 42.74 | 42.74 | 42.40 | 42.70 | 23,728 | +0.00(+0.00%) |
Sep 17, 2012 | 42.94 | 42.94 | 42.58 | 42.70 | 5,550 | -0.03(-0.08%) |
Sep 14, 2012 | 425.50 | 43.08 | 42.50 | 42.74 | 27,204 | +0.19(+0.44%) |
Sep 13, 2012 | 42.69 | 42.69 | 42.33 | 42.55 | 14,004 | +0.00(+0.00%) |
Sep 12, 2012 | 42.72 | 42.79 | 41.80 | 42.55 | 31,660 | -0.02(-0.04%) |
Sep 11, 2012 | 42.77 | 42.77 | 42.21 | 42.57 | 19,495 | +0.02(+0.04%) |
Sep 10, 2012 | 42.79 | 42.79 | 42.40 | 42.55 | 9,435 | -0.02(-0.04%) |
Sep 07, 2012 | 42.26 | 42.60 | 42.18 | 42.57 | 12,606 | +0.48(+1.13%) |
Sep 06, 2012 | 42.86 | 42.98 | 41.99 | 42.09 | 15,654 | -0.37(-0.88%) |
Sep 05, 2012 | 42.40 | 42.57 | 42.14 | 42.46 | 12,647 | +0.14(+0.32%) |
Sep 04, 2012 | 42.91 | 43.04 | 42.26 | 42.33 | 17,097 | -0.24(-0.56%) |
Aug 31, 2012 | 42.82 | 43.69 | 42.24 | 42.57 | 25,110 | -0.07(-0.16%) |
Aug 30, 2012 | 42.31 | 42.75 | 41.82 | 42.64 | 28,298 | +0.27(+0.64%) |
Aug 29, 2012 | 41.95 | 42.36 | 41.81 | 42.36 | 9,849 | +0.14(+0.32%) |
Aug 27, 2012 | 42.23 | 42.36 | 41.94 | 42.23 | 13,962 | +0.37(+0.90%) |
Aug 24, 2012 | 41.39 | 42.36 | 41.39 | 41.85 | 9,482 | -0.37(-0.89%) |
Aug 23, 2012 | 42.70 | 42.70 | 42.21 | 42.23 | 18,168 | -0.49(-1.16%) |
Aug 22, 2012 | 42.53 | 42.91 | 42.23 | 42.72 | 37,223 | -0.12(-0.28%) |
Aug 21, 2012 | 42.84 | 42.91 | 42.55 | 42.84 | 20,367 | +0.10(+0.24%) |
Aug 20, 2012 | 42.74 | 42.84 | 42.70 | 42.74 | 23,427 | +0.17(+0.40%) |
Aug 17, 2012 | 42.65 | 42.74 | 42.41 | 42.57 | 14,510 | +0.17(+0.40%) |
Aug 16, 2012 | 42.82 | 42.82 | 42.40 | 42.40 | 18,399 | -0.20(-0.48%) |
Aug 15, 2012 | 42.79 | 42.84 | 42.55 | 42.60 | 8,853 | -0.09(-0.20%) |
Aug 14, 2012 | 42.40 | 42.82 | 42.37 | 42.69 | 6,864 | +0.17(+0.40%) |
Aug 13, 2012 | 42.87 | 42.87 | 42.36 | 42.52 | 12,337 | -0.29(-0.68%) |
Aug 10, 2012 | 42.65 | 42.81 | 42.35 | 42.81 | 24,347 | +0.24(+0.56%) |
Aug 09, 2012 | 42.77 | 42.77 | 42.29 | 42.57 | 9,036 | +0.00(+0.00%) |
Aug 08, 2012 | 42.64 | 42.64 | 42.36 | 42.57 | 15,606 | +0.02(+0.04%) |
Aug 07, 2012 | 42.41 | 42.57 | 41.84 | 42.55 | 13,560 | +0.49(+1.17%) |
Aug 06, 2012 | 42.53 | 42.70 | 41.95 | 42.06 | 12,919 | -0.27(-0.64%) |
Aug 03, 2012 | 42.62 | 42.74 | 42.18 | 42.33 | 22,806 | -0.19(-0.44%) |
Aug 02, 2012 | 42.40 | 42.52 | 42.01 | 42.52 | 26,743 | +0.15(+0.36%) |