Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.10 | 46.10 | 45.60 | 45.69 | 340,100 | -0.07(-0.16%) |
Oct 26, 2012 | 45.80 | 45.77 | 45.77 | 45.77 | 609,767 | -0.41(-0.90%) |
Oct 25, 2012 | 46.18 | 46.29 | 45.92 | 46.18 | 610,675 | +0.46(+1.01%) |
Oct 24, 2012 | 46.00 | 46.00 | 45.61 | 45.72 | 642,068 | +0.37(+0.82%) |
Oct 23, 2012 | 45.49 | 45.56 | 45.13 | 45.35 | 442,783 | -0.26(-0.57%) |
Oct 19, 2012 | 46.01 | 46.08 | 45.56 | 45.60 | 243,889 | -0.84(-1.82%) |
Oct 18, 2012 | 46.50 | 46.67 | 46.30 | 46.45 | 300,463 | -0.13(-0.28%) |
Oct 17, 2012 | 46.21 | 46.68 | 46.09 | 46.58 | 325,215 | +0.31(+0.67%) |
Oct 16, 2012 | 46.07 | 46.32 | 45.99 | 46.27 | 352,249 | +0.43(+0.94%) |
Oct 15, 2012 | 45.69 | 45.90 | 45.52 | 45.84 | 103,154 | +0.35(+0.76%) |
Oct 12, 2012 | 45.47 | 45.73 | 45.42 | 45.49 | 206,645 | -0.18(-0.39%) |
Oct 11, 2012 | 45.78 | 45.87 | 45.63 | 45.67 | 372,996 | +0.37(+0.82%) |
Oct 10, 2012 | 45.62 | 45.62 | 45.21 | 45.30 | 251,097 | -0.29(-0.64%) |
Oct 09, 2012 | 45.89 | 46.01 | 45.50 | 45.59 | 225,022 | -0.41(-0.88%) |
Oct 08, 2012 | 45.87 | 46.06 | 45.86 | 45.99 | 292,615 | -0.49(-1.05%) |
Oct 05, 2012 | 46.71 | 46.84 | 46.37 | 46.48 | 418,317 | +0.04(+0.09%) |
Oct 04, 2012 | 46.28 | 46.47 | 46.16 | 46.44 | 330,480 | +0.35(+0.76%) |
Oct 03, 2012 | 46.31 | 46.31 | 45.88 | 46.09 | 377,239 | +0.00(+0.00%) |
Oct 02, 2012 | 46.23 | 46.36 | 45.91 | 46.09 | 301,554 | -0.00(-0.01%) |
Oct 01, 2012 | 45.92 | 46.42 | 45.88 | 46.10 | 563,532 | +0.43(+0.95%) |
Sep 28, 2012 | 45.75 | 45.81 | 45.55 | 45.66 | 228,556 | -0.12(-0.27%) |
Sep 27, 2012 | 45.58 | 45.89 | 45.43 | 45.78 | 209,378 | +0.87(+1.93%) |
Sep 26, 2012 | 45.03 | 45.09 | 44.75 | 44.92 | 183,577 | -0.20(-0.45%) |
Sep 25, 2012 | 45.66 | 45.86 | 45.12 | 45.12 | 249,415 | -0.62(-1.35%) |
Sep 24, 2012 | 45.47 | 45.81 | 45.47 | 45.73 | 122,727 | +0.02(+0.04%) |
Sep 21, 2012 | 45.92 | 46.00 | 45.72 | 45.72 | 82,761 | +0.12(+0.27%) |
Sep 20, 2012 | 45.42 | 45.66 | 45.29 | 45.60 | 225,190 | -0.34(-0.74%) |
Sep 19, 2012 | 45.94 | 46.02 | 45.73 | 45.94 | 463,795 | +0.20(+0.44%) |
Sep 18, 2012 | 45.56 | 45.89 | 45.56 | 45.73 | 158,911 | -0.09(-0.19%) |
Sep 17, 2012 | 46.04 | 46.08 | 45.71 | 45.82 | 429,462 | -0.33(-0.72%) |
Sep 14, 2012 | 46.17 | 46.56 | 46.01 | 46.16 | 602,892 | +0.68(+1.50%) |
Sep 13, 2012 | 44.31 | 45.64 | 44.31 | 45.48 | 570,617 | +0.94(+2.11%) |
Sep 12, 2012 | 44.38 | 44.57 | 44.34 | 44.53 | 211,518 | +0.37(+0.83%) |
Sep 11, 2012 | 43.97 | 44.23 | 43.92 | 44.17 | 106,711 | +0.50(+1.13%) |
Sep 10, 2012 | 43.88 | 44.01 | 43.67 | 43.67 | 156,293 | -0.41(-0.92%) |
Sep 07, 2012 | 43.80 | 44.09 | 43.75 | 44.08 | 391,374 | +0.84(+1.95%) |
Sep 06, 2012 | 42.64 | 43.31 | 42.61 | 43.23 | 332,185 | +0.71(+1.66%) |
Sep 05, 2012 | 42.58 | 42.58 | 42.37 | 42.53 | 419,150 | -0.32(-0.74%) |
Sep 04, 2012 | 42.90 | 43.05 | 42.68 | 42.85 | 247,322 | -0.25(-0.58%) |
Aug 31, 2012 | 43.10 | 43.28 | 42.82 | 43.10 | 363,678 | +0.37(+0.87%) |
Aug 30, 2012 | 42.87 | 42.91 | 42.67 | 42.72 | 909,202 | -0.50(-1.16%) |
Aug 29, 2012 | 43.30 | 43.37 | 43.11 | 43.23 | 219,518 | -0.16(-0.37%) |
Aug 27, 2012 | 43.61 | 43.61 | 43.29 | 43.39 | 163,139 | -0.40(-0.91%) |
Aug 24, 2012 | 43.75 | 43.88 | 43.45 | 43.79 | 214,440 | +0.02(+0.04%) |
Aug 23, 2012 | 43.97 | 44.05 | 43.68 | 43.77 | 240,415 | -0.22(-0.50%) |
Aug 22, 2012 | 43.82 | 44.05 | 43.68 | 43.99 | 298,491 | -0.07(-0.17%) |
Aug 21, 2012 | 44.31 | 44.41 | 43.97 | 44.06 | 620,782 | -0.03(-0.07%) |
Aug 20, 2012 | 43.91 | 44.13 | 43.83 | 44.10 | 184,497 | +0.03(+0.07%) |
Aug 17, 2012 | 44.15 | 44.18 | 43.95 | 44.06 | 222,114 | -0.12(-0.28%) |
Aug 16, 2012 | 44.10 | 44.33 | 43.92 | 44.18 | 258,745 | +0.14(+0.31%) |
Aug 15, 2012 | 44.10 | 44.14 | 43.94 | 44.05 | 158,187 | -0.14(-0.31%) |
Aug 14, 2012 | 44.36 | 44.36 | 44.08 | 44.18 | 148,771 | +0.20(+0.46%) |
Aug 13, 2012 | 43.97 | 44.13 | 43.79 | 43.98 | 216,761 | -0.37(-0.82%) |
Aug 10, 2012 | 43.98 | 44.35 | 43.92 | 44.35 | 353,099 | +0.18(+0.40%) |
Aug 09, 2012 | 44.13 | 44.41 | 44.11 | 44.17 | 190,277 | +0.29(+0.67%) |
Aug 08, 2012 | 43.80 | 44.07 | 43.72 | 43.88 | 435,676 | -0.05(-0.11%) |
Aug 07, 2012 | 43.86 | 44.14 | 43.82 | 43.92 | 242,926 | +0.23(+0.52%) |
Aug 06, 2012 | 43.62 | 43.88 | 43.58 | 43.70 | 94,751 | +0.17(+0.39%) |
Aug 03, 2012 | 43.34 | 43.62 | 43.19 | 43.53 | 326,297 | +0.93(+2.19%) |
Aug 02, 2012 | 42.72 | 42.91 | 42.33 | 42.59 | 177,664 | -0.52(-1.20%) |