Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.79 | 43.48 | 42.09 | 43.20 | 236,739 | -0.31(-0.72%) |
Oct 26, 2012 | 43.37 | 43.51 | 43.51 | 43.51 | 116,818 | +0.29(+0.68%) |
Oct 25, 2012 | 43.54 | 43.54 | 43.00 | 43.21 | 266,918 | -0.10(-0.23%) |
Oct 24, 2012 | 43.75 | 43.75 | 43.18 | 43.31 | 157,697 | -0.24(-0.56%) |
Oct 23, 2012 | 43.93 | 43.93 | 43.13 | 43.56 | 109,186 | -0.53(-1.20%) |
Oct 19, 2012 | 44.36 | 44.46 | 43.76 | 44.09 | 145,510 | -0.34(-0.76%) |
Oct 18, 2012 | 44.53 | 44.59 | 44.37 | 44.42 | 109,380 | -0.22(-0.49%) |
Oct 17, 2012 | 43.99 | 44.69 | 43.84 | 44.64 | 182,224 | +0.75(+1.71%) |
Oct 16, 2012 | 43.36 | 43.94 | 43.35 | 43.89 | 160,246 | +0.56(+1.28%) |
Oct 15, 2012 | 43.14 | 43.40 | 42.90 | 43.34 | 160,617 | +0.19(+0.43%) |
Oct 12, 2012 | 43.19 | 43.45 | 43.11 | 43.15 | 174,623 | -0.03(-0.08%) |
Oct 11, 2012 | 43.37 | 43.55 | 43.12 | 43.19 | 99,468 | +0.07(+0.16%) |
Oct 10, 2012 | 43.55 | 43.57 | 43.05 | 43.12 | 206,268 | -0.41(-0.95%) |
Oct 09, 2012 | 44.06 | 44.12 | 43.48 | 43.53 | 182,727 | -0.61(-1.39%) |
Oct 08, 2012 | 44.18 | 44.41 | 43.98 | 44.15 | 195,033 | -0.13(-0.30%) |
Oct 05, 2012 | 44.31 | 44.64 | 44.21 | 44.28 | 168,236 | +0.22(+0.50%) |
Oct 04, 2012 | 43.99 | 44.14 | 43.76 | 44.06 | 172,567 | +0.24(+0.54%) |
Oct 03, 2012 | 43.76 | 44.11 | 43.61 | 43.83 | 201,566 | +0.13(+0.31%) |
Oct 02, 2012 | 43.73 | 43.79 | 43.33 | 43.69 | 224,032 | +0.11(+0.25%) |
Oct 01, 2012 | 43.56 | 43.73 | 42.99 | 43.58 | 536,820 | +0.03(+0.06%) |
Sep 28, 2012 | 43.23 | 43.65 | 43.03 | 43.56 | 495,187 | +0.08(+0.17%) |
Sep 27, 2012 | 43.68 | 43.74 | 43.20 | 43.48 | 268,543 | -0.16(-0.37%) |
Sep 26, 2012 | 43.88 | 43.88 | 43.26 | 43.64 | 169,931 | -0.15(-0.35%) |
Sep 25, 2012 | 44.42 | 44.67 | 43.72 | 43.79 | 273,261 | -0.56(-1.25%) |
Sep 24, 2012 | 43.94 | 44.44 | 43.94 | 44.35 | 298,985 | -0.02(-0.04%) |
Sep 21, 2012 | 44.74 | 44.80 | 44.28 | 44.37 | 497,425 | -0.01(-0.02%) |
Sep 20, 2012 | 44.00 | 44.44 | 43.89 | 44.37 | 253,638 | +0.23(+0.52%) |
Sep 19, 2012 | 44.01 | 44.26 | 43.76 | 44.15 | 162,933 | +0.26(+0.59%) |
Sep 18, 2012 | 44.00 | 44.15 | 43.68 | 43.89 | 297,926 | -0.25(-0.57%) |
Sep 17, 2012 | 44.16 | 44.27 | 44.00 | 44.14 | 287,037 | -0.05(-0.11%) |
Sep 14, 2012 | 43.95 | 44.30 | 43.95 | 44.19 | 227,763 | +0.27(+0.61%) |
Sep 13, 2012 | 43.25 | 44.12 | 43.25 | 43.92 | 291,405 | +0.72(+1.68%) |
Sep 12, 2012 | 43.00 | 43.31 | 42.95 | 43.20 | 135,387 | +0.08(+0.18%) |
Sep 11, 2012 | 43.05 | 43.18 | 42.71 | 43.12 | 193,491 | +0.07(+0.16%) |
Sep 10, 2012 | 42.71 | 43.32 | 42.39 | 43.05 | 182,684 | -0.32(-0.74%) |
Sep 07, 2012 | 42.86 | 43.37 | 42.64 | 43.37 | 375,822 | +0.58(+1.36%) |
Sep 06, 2012 | 42.89 | 43.63 | 42.72 | 42.79 | 518,518 | +0.16(+0.38%) |
Sep 05, 2012 | 43.04 | 43.15 | 42.39 | 42.63 | 545,529 | -0.33(-0.76%) |
Sep 04, 2012 | 42.72 | 42.99 | 42.18 | 42.96 | 304,874 | +0.29(+0.69%) |
Aug 31, 2012 | 42.85 | 42.98 | 42.41 | 42.66 | 230,731 | +0.15(+0.36%) |
Aug 30, 2012 | 42.66 | 42.76 | 42.45 | 42.51 | 162,143 | -0.38(-0.88%) |
Aug 29, 2012 | 42.91 | 43.08 | 42.78 | 42.89 | 176,193 | +0.35(+0.81%) |
Aug 27, 2012 | 42.96 | 42.96 | 42.45 | 42.55 | 203,499 | -0.26(-0.61%) |
Aug 24, 2012 | 42.41 | 42.88 | 42.41 | 42.81 | 155,113 | +0.25(+0.59%) |
Aug 23, 2012 | 42.84 | 42.84 | 42.33 | 42.55 | 146,168 | -0.27(-0.63%) |
Aug 22, 2012 | 42.45 | 42.85 | 42.12 | 42.82 | 205,687 | +0.40(+0.93%) |
Aug 21, 2012 | 42.67 | 42.72 | 42.23 | 42.43 | 222,839 | -0.17(-0.40%) |
Aug 20, 2012 | 42.69 | 42.76 | 42.23 | 42.60 | 148,288 | -0.04(-0.10%) |
Aug 17, 2012 | 42.60 | 42.85 | 42.33 | 42.64 | 137,550 | -0.03(-0.08%) |
Aug 16, 2012 | 42.42 | 42.78 | 42.14 | 42.67 | 200,662 | +0.25(+0.60%) |
Aug 15, 2012 | 42.13 | 42.43 | 42.01 | 42.42 | 140,199 | +0.33(+0.78%) |
Aug 14, 2012 | 42.27 | 42.31 | 42.01 | 42.09 | 241,719 | -0.01(-0.02%) |
Aug 13, 2012 | 41.91 | 42.10 | 41.52 | 42.10 | 150,855 | +0.08(+0.18%) |
Aug 10, 2012 | 41.97 | 42.13 | 41.82 | 42.02 | 135,705 | +0.05(+0.12%) |
Aug 09, 2012 | 42.05 | 42.13 | 41.70 | 41.97 | 209,183 | -0.08(-0.18%) |
Aug 08, 2012 | 42.09 | 42.34 | 42.02 | 42.05 | 153,290 | -0.11(-0.26%) |
Aug 07, 2012 | 42.12 | 42.45 | 41.97 | 42.16 | 318,821 | +0.24(+0.58%) |
Aug 06, 2012 | 41.98 | 42.32 | 41.82 | 41.91 | 172,707 | -0.07(-0.16%) |
Aug 03, 2012 | 41.34 | 42.06 | 41.34 | 41.98 | 259,996 | +1.25(+3.07%) |
Aug 02, 2012 | 40.82 | 41.08 | 40.32 | 40.73 | 351,632 | -0.55(-1.32%) |