Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.40 | 44.00 | 40.40 | 42.00 | 42,215 | -0.20(-0.47%) |
Oct 26, 2012 | 44.40 | 42.20 | 42.20 | 42.20 | 59,975 | -2.40(-5.38%) |
Oct 25, 2012 | 45.20 | 45.40 | 44.00 | 44.60 | 19,362 | +0.00(+0.00%) |
Oct 24, 2012 | 44.00 | 46.00 | 43.40 | 44.60 | 28,832 | +1.40(+3.24%) |
Oct 23, 2012 | 43.20 | 43.60 | 41.80 | 43.20 | 23,806 | -1.00(-2.26%) |
Oct 19, 2012 | 46.80 | 46.80 | 43.20 | 44.20 | 53,788 | -2.80(-5.96%) |
Oct 18, 2012 | 46.40 | 48.00 | 45.80 | 47.00 | 90,155 | +2.20(+4.91%) |
Oct 17, 2012 | 44.80 | 45.40 | 43.60 | 44.80 | 17,368 | +0.00(+0.00%) |
Oct 16, 2012 | 43.40 | 45.20 | 43.20 | 44.80 | 22,491 | +1.60(+3.70%) |
Oct 15, 2012 | 44.00 | 44.00 | 42.40 | 43.20 | 11,790 | -0.80(-1.82%) |
Oct 12, 2012 | 42.80 | 44.20 | 42.60 | 44.00 | 20,229 | +1.20(+2.80%) |
Oct 11, 2012 | 43.20 | 43.60 | 42.40 | 42.80 | 11,147 | -0.20(-0.47%) |
Oct 10, 2012 | 43.80 | 44.40 | 42.20 | 43.00 | 16,795 | -0.60(-1.38%) |
Oct 09, 2012 | 44.60 | 44.60 | 43.00 | 43.60 | 22,544 | -0.20(-0.46%) |
Oct 08, 2012 | 45.00 | 45.40 | 43.60 | 43.80 | 24,320 | -1.60(-3.52%) |
Oct 05, 2012 | 47.40 | 47.40 | 44.20 | 45.40 | 39,058 | -1.80(-3.81%) |
Oct 04, 2012 | 47.60 | 48.00 | 45.00 | 47.20 | 73,977 | +0.00(+0.00%) |
Oct 03, 2012 | 47.40 | 47.80 | 46.00 | 47.20 | 28,219 | +0.20(+0.43%) |
Oct 02, 2012 | 44.80 | 48.80 | 42.80 | 47.00 | 110,837 | -0.80(-1.67%) |
Oct 01, 2012 | 43.40 | 48.00 | 43.00 | 47.80 | 168,941 | +4.60(+10.65%) |
Sep 28, 2012 | 41.20 | 43.60 | 40.60 | 43.20 | 84,695 | +1.60(+3.85%) |
Sep 27, 2012 | 40.60 | 42.70 | 40.40 | 41.60 | 52,324 | +1.20(+2.97%) |
Sep 26, 2012 | 40.80 | 41.40 | 39.80 | 40.40 | 18,727 | -0.40(-0.98%) |
Sep 25, 2012 | 41.20 | 43.00 | 40.60 | 40.80 | 46,441 | -0.20(-0.49%) |
Sep 24, 2012 | 40.00 | 41.40 | 39.20 | 41.00 | 33,096 | +1.00(+2.50%) |
Sep 21, 2012 | 40.40 | 40.60 | 39.60 | 40.00 | 47,982 | +0.20(+0.50%) |
Sep 20, 2012 | 38.80 | 40.80 | 38.80 | 39.80 | 36,761 | +0.60(+1.53%) |
Sep 19, 2012 | 40.20 | 40.40 | 38.60 | 39.20 | 36,821 | -0.20(-0.51%) |
Sep 18, 2012 | 37.60 | 39.60 | 37.40 | 39.40 | 45,351 | +1.60(+4.23%) |
Sep 17, 2012 | 37.80 | 38.40 | 37.60 | 37.80 | 17,221 | +0.00(+0.00%) |
Sep 14, 2012 | 38.20 | 38.40 | 37.60 | 37.80 | 29,158 | +0.00(+0.00%) |
Sep 13, 2012 | 37.80 | 39.00 | 37.20 | 37.80 | 32,931 | +0.20(+0.53%) |
Sep 12, 2012 | 38.00 | 38.00 | 37.20 | 37.60 | 17,873 | -0.60(-1.57%) |
Sep 11, 2012 | 38.60 | 39.20 | 36.60 | 38.20 | 14,184 | -0.40(-1.04%) |
Sep 10, 2012 | 40.00 | 40.00 | 35.80 | 38.60 | 55,453 | -1.20(-3.02%) |
Sep 07, 2012 | 40.00 | 40.60 | 39.00 | 39.80 | 27,182 | +0.00(+0.00%) |
Sep 06, 2012 | 39.80 | 40.20 | 39.20 | 39.80 | 39,211 | +0.20(+0.51%) |
Sep 05, 2012 | 40.40 | 41.00 | 39.60 | 39.60 | 38,504 | -1.20(-2.94%) |
Sep 04, 2012 | 40.80 | 41.30 | 40.00 | 40.80 | 22,747 | +0.00(+0.00%) |
Aug 31, 2012 | 40.80 | 41.40 | 40.00 | 40.80 | 42,084 | +0.80(+2.00%) |
Aug 30, 2012 | 41.40 | 41.40 | 39.60 | 40.00 | 13,277 | -1.60(-3.85%) |
Aug 29, 2012 | 41.00 | 41.80 | 40.60 | 41.60 | 34,095 | +1.60(+4.00%) |
Aug 27, 2012 | 40.40 | 40.40 | 39.00 | 40.00 | 19,470 | +0.00(+0.00%) |
Aug 24, 2012 | 39.00 | 40.20 | 38.60 | 40.00 | 21,879 | +0.80(+2.04%) |
Aug 23, 2012 | 39.60 | 39.80 | 39.00 | 39.20 | 13,181 | -0.60(-1.51%) |
Aug 22, 2012 | 39.40 | 40.00 | 38.60 | 39.80 | 12,144 | +0.40(+1.02%) |
Aug 21, 2012 | 40.00 | 40.40 | 39.20 | 39.40 | 11,928 | -0.60(-1.50%) |
Aug 20, 2012 | 40.80 | 40.80 | 39.40 | 40.00 | 9,883 | -1.00(-2.44%) |
Aug 17, 2012 | 40.80 | 41.20 | 40.20 | 41.00 | 21,991 | +0.00(+0.00%) |
Aug 16, 2012 | 40.00 | 41.40 | 39.80 | 41.00 | 21,378 | +1.00(+2.50%) |
Aug 15, 2012 | 39.20 | 40.00 | 38.40 | 40.00 | 22,403 | +0.60(+1.52%) |
Aug 14, 2012 | 39.60 | 40.20 | 39.00 | 39.40 | 18,574 | +0.00(+0.00%) |
Aug 13, 2012 | 41.20 | 41.21 | 39.20 | 39.40 | 21,582 | -2.00(-4.83%) |
Aug 10, 2012 | 39.40 | 42.00 | 39.00 | 41.40 | 36,369 | +1.80(+4.55%) |
Aug 09, 2012 | 40.80 | 41.20 | 38.40 | 39.60 | 30,730 | -1.60(-3.88%) |
Aug 08, 2012 | 41.80 | 42.00 | 40.80 | 41.20 | 23,145 | -1.00(-2.37%) |
Aug 07, 2012 | 42.40 | 42.40 | 41.00 | 42.20 | 50,924 | +0.00(+0.00%) |
Aug 06, 2012 | 41.80 | 42.40 | 40.60 | 42.20 | 71,463 | +0.40(+0.96%) |
Aug 03, 2012 | 41.40 | 43.31 | 41.00 | 41.80 | 53,192 | -0.40(-0.95%) |
Aug 02, 2012 | 42.00 | 42.40 | 40.80 | 42.20 | 42,833 | +0.00(+0.00%) |