Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.40 | 44.59 | 44.01 | 44.31 | 183,164 | -0.08(-0.18%) |
Oct 26, 2012 | 44.29 | 44.39 | 44.39 | 44.39 | 351,400 | +0.40(+0.91%) |
Oct 25, 2012 | 43.82 | 44.29 | 43.30 | 43.99 | 162,731 | +0.44(+1.01%) |
Oct 24, 2012 | 44.69 | 44.72 | 43.40 | 43.55 | 220,039 | -0.90(-2.02%) |
Oct 23, 2012 | 43.77 | 44.57 | 43.42 | 44.45 | 369,747 | +0.28(+0.63%) |
Oct 19, 2012 | 44.26 | 44.53 | 44.01 | 44.17 | 422,420 | -0.47(-1.05%) |
Oct 18, 2012 | 44.48 | 44.67 | 44.06 | 44.64 | 456,888 | +0.14(+0.31%) |
Oct 17, 2012 | 43.64 | 44.65 | 43.39 | 44.50 | 299,441 | +0.71(+1.62%) |
Oct 16, 2012 | 43.12 | 43.91 | 43.04 | 43.79 | 293,384 | +0.94(+2.19%) |
Oct 15, 2012 | 43.01 | 43.16 | 42.57 | 42.85 | 313,943 | +0.07(+0.16%) |
Oct 12, 2012 | 43.04 | 43.10 | 42.59 | 42.78 | 299,921 | -0.20(-0.48%) |
Oct 11, 2012 | 42.73 | 43.11 | 42.56 | 42.98 | 299,535 | +0.19(+0.43%) |
Oct 10, 2012 | 42.64 | 42.97 | 42.25 | 42.80 | 427,396 | -0.39(-0.90%) |
Oct 09, 2012 | 43.76 | 44.03 | 42.79 | 43.19 | 292,380 | -0.93(-2.11%) |
Oct 08, 2012 | 43.93 | 44.40 | 43.83 | 44.12 | 162,637 | -0.07(-0.16%) |
Oct 05, 2012 | 44.33 | 44.70 | 44.07 | 44.19 | 164,796 | -0.04(-0.09%) |
Oct 04, 2012 | 44.29 | 44.48 | 43.82 | 44.23 | 250,203 | -0.01(-0.02%) |
Oct 03, 2012 | 45.20 | 45.30 | 44.18 | 44.24 | 257,909 | -0.88(-1.95%) |
Oct 02, 2012 | 45.13 | 45.41 | 44.81 | 45.12 | 276,864 | +0.12(+0.27%) |
Oct 01, 2012 | 45.25 | 45.94 | 44.70 | 45.00 | 391,598 | -0.25(-0.56%) |
Sep 28, 2012 | 46.10 | 46.23 | 45.22 | 45.25 | 413,856 | -0.95(-2.05%) |
Sep 27, 2012 | 45.80 | 46.38 | 45.47 | 46.20 | 238,309 | +0.50(+1.09%) |
Sep 26, 2012 | 45.73 | 46.14 | 45.10 | 45.70 | 240,198 | -0.33(-0.72%) |
Sep 25, 2012 | 47.02 | 47.21 | 45.97 | 46.03 | 280,760 | -0.89(-1.90%) |
Sep 24, 2012 | 47.26 | 47.50 | 46.78 | 46.92 | 252,286 | -0.42(-0.89%) |
Sep 21, 2012 | 48.55 | 48.64 | 47.33 | 47.34 | 474,159 | -1.08(-2.23%) |
Sep 20, 2012 | 48.35 | 48.68 | 48.04 | 48.42 | 162,625 | -0.24(-0.50%) |
Sep 19, 2012 | 49.54 | 49.54 | 48.59 | 48.66 | 238,463 | -0.61(-1.24%) |
Sep 18, 2012 | 50.06 | 50.06 | 49.22 | 49.27 | 341,070 | -0.77(-1.54%) |
Sep 17, 2012 | 50.45 | 50.47 | 49.63 | 50.04 | 309,776 | -0.31(-0.62%) |
Sep 14, 2012 | 49.36 | 50.52 | 49.36 | 50.35 | 260,666 | +1.00(+2.03%) |
Sep 13, 2012 | 49.58 | 49.99 | 49.13 | 49.35 | 350,935 | +0.05(+0.10%) |
Sep 12, 2012 | 49.51 | 49.61 | 49.09 | 49.30 | 159,701 | +0.20(+0.41%) |
Sep 11, 2012 | 49.12 | 49.38 | 48.81 | 49.10 | 244,506 | +0.10(+0.20%) |
Sep 10, 2012 | 49.61 | 49.83 | 48.95 | 49.00 | 300,231 | -0.45(-0.91%) |
Sep 07, 2012 | 49.38 | 49.66 | 49.17 | 49.45 | 437,208 | +0.10(+0.20%) |
Sep 06, 2012 | 48.67 | 49.48 | 48.60 | 49.35 | 395,802 | +1.03(+2.13%) |
Sep 05, 2012 | 49.09 | 49.39 | 47.96 | 48.32 | 672,238 | -0.93(-1.89%) |
Sep 04, 2012 | 48.65 | 49.46 | 48.37 | 49.25 | 551,555 | +0.67(+1.38%) |
Aug 31, 2012 | 48.80 | 48.91 | 48.15 | 48.58 | 334,817 | +0.20(+0.41%) |
Aug 30, 2012 | 49.41 | 49.54 | 48.27 | 48.38 | 376,737 | -1.13(-2.28%) |
Aug 29, 2012 | 49.30 | 49.65 | 48.88 | 49.51 | 341,744 | +0.36(+0.73%) |
Aug 27, 2012 | 49.32 | 49.66 | 49.04 | 49.15 | 359,488 | +0.05(+0.10%) |
Aug 24, 2012 | 49.00 | 49.31 | 48.84 | 49.10 | 447,007 | +0.07(+0.14%) |
Aug 23, 2012 | 48.23 | 49.26 | 47.98 | 49.03 | 628,447 | +0.54(+1.11%) |
Aug 22, 2012 | 48.99 | 49.41 | 48.31 | 48.49 | 365,890 | -0.75(-1.52%) |
Aug 21, 2012 | 49.40 | 50.57 | 48.12 | 49.24 | 1,774,521 | -2.91(-5.58%) |
Aug 20, 2012 | 50.85 | 52.46 | 50.68 | 52.15 | 623,083 | +1.22(+2.40%) |
Aug 17, 2012 | 50.92 | 51.44 | 50.50 | 50.93 | 531,690 | +0.12(+0.24%) |
Aug 16, 2012 | 50.28 | 51.05 | 49.89 | 50.81 | 480,546 | +0.53(+1.05%) |
Aug 15, 2012 | 48.61 | 50.44 | 48.61 | 50.28 | 413,493 | +0.82(+1.66%) |
Aug 14, 2012 | 49.82 | 49.85 | 49.23 | 49.46 | 467,517 | +0.14(+0.28%) |
Aug 13, 2012 | 49.53 | 49.56 | 48.91 | 49.32 | 301,611 | -0.04(-0.08%) |
Aug 10, 2012 | 48.54 | 49.43 | 48.39 | 49.36 | 257,901 | +0.24(+0.49%) |
Aug 09, 2012 | 48.03 | 49.80 | 47.75 | 49.12 | 467,280 | +1.17(+2.44%) |
Aug 08, 2012 | 47.30 | 48.04 | 47.07 | 47.95 | 290,403 | +0.38(+0.80%) |
Aug 07, 2012 | 47.85 | 48.03 | 47.35 | 47.57 | 416,297 | +0.06(+0.13%) |
Aug 06, 2012 | 47.30 | 47.82 | 46.86 | 47.51 | 456,904 | +0.23(+0.49%) |
Aug 03, 2012 | 46.11 | 48.00 | 45.77 | 47.28 | 648,098 | +1.63(+3.57%) |
Aug 02, 2012 | 46.60 | 47.14 | 45.56 | 45.65 | 606,632 | -1.72(-3.63%) |