Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.37 | 47.39 | 42.15 | 46.73 | 130,937 | +4.85(+11.58%) |
Oct 26, 2012 | 41.33 | 41.88 | 41.88 | 41.88 | 145,818 | +0.48(+1.15%) |
Oct 25, 2012 | 41.44 | 41.69 | 40.88 | 41.41 | 25,877 | +0.27(+0.66%) |
Oct 24, 2012 | 41.17 | 41.26 | 40.79 | 41.13 | 22,384 | -0.09(-0.21%) |
Oct 23, 2012 | 40.93 | 41.32 | 40.24 | 41.22 | 32,586 | +0.04(+0.09%) |
Oct 19, 2012 | 41.36 | 41.72 | 40.59 | 41.19 | 47,899 | -0.73(-1.75%) |
Oct 18, 2012 | 41.85 | 42.43 | 41.85 | 41.92 | 38,692 | -0.11(-0.27%) |
Oct 17, 2012 | 41.76 | 42.10 | 41.61 | 42.03 | 46,566 | +0.21(+0.51%) |
Oct 16, 2012 | 41.36 | 41.96 | 41.36 | 41.82 | 46,796 | +0.79(+1.93%) |
Oct 15, 2012 | 40.77 | 41.29 | 40.49 | 41.03 | 28,262 | +0.28(+0.68%) |
Oct 12, 2012 | 40.93 | 41.15 | 40.67 | 40.75 | 31,037 | -0.09(-0.21%) |
Oct 11, 2012 | 41.22 | 41.63 | 40.80 | 40.84 | 25,835 | -0.05(-0.13%) |
Oct 10, 2012 | 40.31 | 40.95 | 40.03 | 40.89 | 30,732 | +0.61(+1.52%) |
Oct 09, 2012 | 40.26 | 40.37 | 39.84 | 40.28 | 26,523 | -0.11(-0.26%) |
Oct 08, 2012 | 40.92 | 40.92 | 39.92 | 40.38 | 85,110 | -0.71(-1.73%) |
Oct 05, 2012 | 41.49 | 41.88 | 41.01 | 41.09 | 31,698 | -0.26(-0.64%) |
Oct 04, 2012 | 40.95 | 41.35 | 40.42 | 41.35 | 32,589 | +0.74(+1.81%) |
Oct 03, 2012 | 40.79 | 40.88 | 39.54 | 40.62 | 38,231 | -0.17(-0.41%) |
Oct 02, 2012 | 41.30 | 41.35 | 40.46 | 40.78 | 39,798 | -0.27(-0.66%) |
Oct 01, 2012 | 41.33 | 41.54 | 40.51 | 41.06 | 41,430 | +0.11(+0.28%) |
Sep 28, 2012 | 41.02 | 41.39 | 40.53 | 40.94 | 34,589 | -0.41(-1.00%) |
Sep 27, 2012 | 41.06 | 41.56 | 40.35 | 41.35 | 55,704 | +0.47(+1.14%) |
Sep 26, 2012 | 41.61 | 41.61 | 40.76 | 40.89 | 47,166 | -0.56(-1.35%) |
Sep 25, 2012 | 42.06 | 42.94 | 41.35 | 41.45 | 62,210 | -0.31(-0.74%) |
Sep 24, 2012 | 42.10 | 42.41 | 41.49 | 41.76 | 34,543 | -0.60(-1.41%) |
Sep 21, 2012 | 42.69 | 42.79 | 42.24 | 42.35 | 76,605 | +0.28(+0.67%) |
Sep 20, 2012 | 41.71 | 42.14 | 40.79 | 42.07 | 33,821 | -0.04(-0.08%) |
Sep 19, 2012 | 42.08 | 42.35 | 41.80 | 42.11 | 52,328 | +0.26(+0.63%) |
Sep 18, 2012 | 41.69 | 42.11 | 41.51 | 41.85 | 54,985 | +0.22(+0.53%) |
Sep 17, 2012 | 41.69 | 41.74 | 41.22 | 41.63 | 36,403 | -0.20(-0.48%) |
Sep 14, 2012 | 41.87 | 42.23 | 41.51 | 41.83 | 74,350 | +0.21(+0.51%) |
Sep 13, 2012 | 41.13 | 42.40 | 40.64 | 41.62 | 65,261 | +0.65(+1.58%) |
Sep 12, 2012 | 41.81 | 41.83 | 40.75 | 40.97 | 62,289 | -0.84(-2.01%) |
Sep 11, 2012 | 43.02 | 43.02 | 41.76 | 41.81 | 126,126 | -2.21(-5.02%) |
Sep 10, 2012 | 42.77 | 44.35 | 42.46 | 44.02 | 103,982 | +1.11(+2.60%) |
Sep 07, 2012 | 42.51 | 43.29 | 42.25 | 42.91 | 48,419 | +0.39(+0.91%) |
Sep 06, 2012 | 41.81 | 42.72 | 41.71 | 42.52 | 75,341 | +1.05(+2.54%) |
Sep 05, 2012 | 41.28 | 41.59 | 41.14 | 41.47 | 59,483 | +0.39(+0.94%) |
Sep 04, 2012 | 41.30 | 41.39 | 40.88 | 41.08 | 74,614 | -0.19(-0.47%) |
Aug 31, 2012 | 41.37 | 41.56 | 41.01 | 41.28 | 39,629 | +0.37(+0.90%) |
Aug 30, 2012 | 41.23 | 41.37 | 40.53 | 40.91 | 106,026 | -0.70(-1.69%) |
Aug 29, 2012 | 41.34 | 41.88 | 41.18 | 41.61 | 68,555 | +0.33(+0.81%) |
Aug 27, 2012 | 41.18 | 41.94 | 40.79 | 41.28 | 49,186 | +0.28(+0.68%) |
Aug 24, 2012 | 40.60 | 41.15 | 40.53 | 40.99 | 57,176 | +0.39(+0.95%) |
Aug 23, 2012 | 40.40 | 41.01 | 40.25 | 40.61 | 86,817 | +0.28(+0.70%) |
Aug 22, 2012 | 39.96 | 40.48 | 39.78 | 40.33 | 28,417 | +0.18(+0.44%) |
Aug 21, 2012 | 40.18 | 40.94 | 40.12 | 40.15 | 43,790 | +0.11(+0.26%) |
Aug 20, 2012 | 39.56 | 40.13 | 39.49 | 40.05 | 18,637 | +0.23(+0.57%) |
Aug 17, 2012 | 39.56 | 40.01 | 39.31 | 39.82 | 44,972 | +0.35(+0.89%) |
Aug 16, 2012 | 39.26 | 39.65 | 38.98 | 39.47 | 44,769 | +0.15(+0.38%) |
Aug 15, 2012 | 38.92 | 39.35 | 38.88 | 39.32 | 73,213 | +0.50(+1.29%) |
Aug 14, 2012 | 39.35 | 39.35 | 38.66 | 38.82 | 56,623 | -0.29(-0.74%) |
Aug 13, 2012 | 39.62 | 39.63 | 38.49 | 39.11 | 54,650 | -0.81(-2.02%) |
Aug 10, 2012 | 39.69 | 40.08 | 39.49 | 39.92 | 37,068 | -0.01(-0.02%) |
Aug 09, 2012 | 39.28 | 40.31 | 39.22 | 39.92 | 50,363 | +0.67(+1.70%) |
Aug 08, 2012 | 38.60 | 39.26 | 38.41 | 39.26 | 43,344 | +0.34(+0.88%) |
Aug 07, 2012 | 39.37 | 39.37 | 38.57 | 38.92 | 31,275 | +0.01(+0.02%) |
Aug 06, 2012 | 38.81 | 39.51 | 38.50 | 38.91 | 56,145 | +0.20(+0.52%) |
Aug 03, 2012 | 38.50 | 39.41 | 38.20 | 38.71 | 50,015 | +0.92(+2.44%) |
Aug 02, 2012 | 37.05 | 38.16 | 37.05 | 37.78 | 69,995 | +0.08(+0.21%) |