Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.61 | 46.95 | 43.61 | 46.36 | 914,203 | +2.42(+5.52%) |
Oct 26, 2012 | 43.88 | 43.94 | 43.94 | 43.94 | 441,213 | -0.07(-0.16%) |
Oct 25, 2012 | 43.46 | 44.01 | 42.99 | 44.01 | 425,343 | +0.84(+1.94%) |
Oct 24, 2012 | 43.50 | 43.50 | 42.81 | 43.17 | 871,947 | -0.08(-0.19%) |
Oct 23, 2012 | 43.63 | 43.86 | 43.14 | 43.25 | 703,785 | -0.75(-1.70%) |
Oct 19, 2012 | 44.43 | 44.50 | 43.78 | 43.99 | 333,537 | -0.63(-1.42%) |
Oct 18, 2012 | 44.58 | 44.84 | 44.30 | 44.63 | 671,259 | +0.19(+0.42%) |
Oct 17, 2012 | 44.68 | 45.11 | 44.32 | 44.44 | 490,302 | -0.22(-0.49%) |
Oct 16, 2012 | 44.33 | 45.12 | 44.09 | 44.66 | 666,618 | -0.43(-0.95%) |
Oct 15, 2012 | 44.93 | 45.19 | 44.47 | 45.09 | 496,717 | +0.35(+0.78%) |
Oct 12, 2012 | 45.06 | 45.50 | 44.50 | 44.74 | 641,026 | -0.69(-1.52%) |
Oct 11, 2012 | 43.89 | 45.49 | 43.89 | 45.43 | 1,380,290 | +2.12(+4.89%) |
Oct 10, 2012 | 43.29 | 43.42 | 43.12 | 43.31 | 784,943 | +0.03(+0.07%) |
Oct 09, 2012 | 43.32 | 43.38 | 42.94 | 43.28 | 594,048 | -0.07(-0.17%) |
Oct 08, 2012 | 42.99 | 43.45 | 42.96 | 43.35 | 201,815 | +0.13(+0.30%) |
Oct 05, 2012 | 43.40 | 43.66 | 43.07 | 43.22 | 262,623 | -0.01(-0.01%) |
Oct 04, 2012 | 43.01 | 43.54 | 42.85 | 43.23 | 581,907 | +0.42(+0.97%) |
Oct 03, 2012 | 42.23 | 42.86 | 42.09 | 42.81 | 500,862 | +0.73(+1.73%) |
Oct 02, 2012 | 41.94 | 42.20 | 41.77 | 42.09 | 480,126 | +0.34(+0.80%) |
Oct 01, 2012 | 42.12 | 42.29 | 40.68 | 41.75 | 2,058,837 | -0.17(-0.42%) |
Sep 28, 2012 | 41.78 | 42.04 | 41.56 | 41.92 | 734,874 | +0.03(+0.07%) |
Sep 27, 2012 | 41.73 | 42.04 | 41.10 | 41.89 | 1,247,414 | +0.12(+0.28%) |
Sep 26, 2012 | 43.74 | 43.82 | 41.70 | 41.78 | 1,928,656 | -1.98(-4.53%) |
Sep 25, 2012 | 44.67 | 44.77 | 43.72 | 43.76 | 854,411 | -0.70(-1.58%) |
Sep 24, 2012 | 44.96 | 45.00 | 44.42 | 44.46 | 370,184 | -0.70(-1.54%) |
Sep 21, 2012 | 45.46 | 45.55 | 45.11 | 45.16 | 649,501 | +0.02(+0.05%) |
Sep 20, 2012 | 44.91 | 45.17 | 44.61 | 45.13 | 416,251 | -0.27(-0.59%) |
Sep 19, 2012 | 44.89 | 45.60 | 44.79 | 45.40 | 323,110 | +0.49(+1.09%) |
Sep 18, 2012 | 45.40 | 45.51 | 44.83 | 44.91 | 262,802 | -0.48(-1.07%) |
Sep 17, 2012 | 45.88 | 46.06 | 45.39 | 45.39 | 370,054 | -0.52(-1.14%) |
Sep 14, 2012 | 44.73 | 46.07 | 44.73 | 45.91 | 533,322 | +1.45(+3.26%) |
Sep 13, 2012 | 44.23 | 44.76 | 43.49 | 44.47 | 619,658 | -0.15(-0.33%) |
Sep 12, 2012 | 44.86 | 45.01 | 44.29 | 44.62 | 226,710 | -0.11(-0.25%) |
Sep 11, 2012 | 45.25 | 45.54 | 44.61 | 44.73 | 527,877 | -0.44(-0.96%) |
Sep 10, 2012 | 44.92 | 45.36 | 44.81 | 45.16 | 697,600 | +0.39(+0.86%) |
Sep 07, 2012 | 44.06 | 44.80 | 43.98 | 44.78 | 347,446 | +0.72(+1.64%) |
Sep 06, 2012 | 43.37 | 44.34 | 43.30 | 44.06 | 396,450 | +0.99(+2.29%) |
Sep 05, 2012 | 43.67 | 43.75 | 42.99 | 43.07 | 579,698 | -0.54(-1.24%) |
Sep 04, 2012 | 42.94 | 43.74 | 42.14 | 43.61 | 728,781 | +0.54(+1.26%) |
Aug 31, 2012 | 42.79 | 43.17 | 42.37 | 43.07 | 436,424 | +0.50(+1.17%) |
Aug 30, 2012 | 42.46 | 42.73 | 42.30 | 42.57 | 500,154 | -0.27(-0.62%) |
Aug 29, 2012 | 43.20 | 43.21 | 42.47 | 42.84 | 478,410 | -0.39(-0.91%) |
Aug 27, 2012 | 43.91 | 44.07 | 43.16 | 43.23 | 634,728 | -0.70(-1.60%) |
Aug 24, 2012 | 43.62 | 44.08 | 43.49 | 43.93 | 466,115 | +0.33(+0.76%) |
Aug 23, 2012 | 43.57 | 43.75 | 43.31 | 43.60 | 765,928 | +0.06(+0.13%) |
Aug 22, 2012 | 43.80 | 44.10 | 43.50 | 43.55 | 548,009 | -0.23(-0.53%) |
Aug 21, 2012 | 43.61 | 43.91 | 43.49 | 43.78 | 524,122 | +0.17(+0.38%) |
Aug 20, 2012 | 44.14 | 44.17 | 43.29 | 43.61 | 439,776 | -0.41(-0.93%) |
Aug 17, 2012 | 43.35 | 44.08 | 43.29 | 44.02 | 367,410 | +0.74(+1.71%) |
Aug 16, 2012 | 42.74 | 43.50 | 42.50 | 43.28 | 367,711 | +0.48(+1.12%) |
Aug 15, 2012 | 42.92 | 43.03 | 42.64 | 42.80 | 669,342 | -0.16(-0.38%) |
Aug 14, 2012 | 43.38 | 43.43 | 42.76 | 42.96 | 415,265 | -0.12(-0.29%) |
Aug 13, 2012 | 42.37 | 43.09 | 42.28 | 43.09 | 616,976 | +0.74(+1.75%) |
Aug 10, 2012 | 42.62 | 42.81 | 42.23 | 42.35 | 600,980 | -0.67(-1.56%) |
Aug 09, 2012 | 43.73 | 43.73 | 42.96 | 43.02 | 378,774 | -0.65(-1.48%) |
Aug 08, 2012 | 43.68 | 43.79 | 43.16 | 43.66 | 459,349 | -0.13(-0.30%) |
Aug 07, 2012 | 43.24 | 44.08 | 43.20 | 43.79 | 847,010 | +0.75(+1.73%) |
Aug 06, 2012 | 42.93 | 43.52 | 42.69 | 43.05 | 971,455 | +0.27(+0.62%) |
Aug 03, 2012 | 42.48 | 43.10 | 42.12 | 42.78 | 493,502 | +1.01(+2.43%) |
Aug 02, 2012 | 42.48 | 42.72 | 41.43 | 41.77 | 585,024 | -0.96(-2.24%) |