Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.45 | 42.91 | 41.45 | 41.99 | 16,501 | +0.39(+0.93%) |
Oct 26, 2012 | 42.76 | 41.60 | 41.60 | 41.60 | 21,638 | -0.92(-2.17%) |
Oct 25, 2012 | 42.22 | 43.14 | 41.52 | 42.52 | 10,149 | +0.69(+1.66%) |
Oct 24, 2012 | 42.76 | 43.14 | 41.75 | 41.83 | 18,969 | -0.77(-1.81%) |
Oct 23, 2012 | 42.14 | 42.99 | 41.37 | 42.60 | 19,829 | -0.31(-0.72%) |
Oct 19, 2012 | 43.29 | 44.22 | 42.52 | 42.91 | 19,311 | -0.62(-1.42%) |
Oct 18, 2012 | 44.22 | 44.99 | 43.53 | 43.53 | 10,391 | -0.77(-1.74%) |
Oct 17, 2012 | 44.14 | 44.60 | 43.79 | 44.30 | 4,124 | +0.15(+0.35%) |
Oct 16, 2012 | 44.68 | 44.84 | 43.53 | 44.14 | 11,859 | -0.31(-0.69%) |
Oct 15, 2012 | 44.53 | 44.84 | 44.30 | 44.45 | 7,316 | -0.08(-0.17%) |
Oct 12, 2012 | 44.84 | 45.37 | 44.26 | 44.53 | 4,095 | -0.31(-0.69%) |
Oct 11, 2012 | 45.91 | 45.91 | 44.45 | 44.84 | 4,829 | -0.77(-1.69%) |
Oct 10, 2012 | 45.99 | 46.53 | 44.99 | 45.61 | 8,533 | -0.15(-0.34%) |
Oct 09, 2012 | 45.99 | 46.76 | 45.76 | 45.76 | 8,220 | -0.39(-0.83%) |
Oct 08, 2012 | 46.15 | 46.38 | 45.22 | 46.15 | 3,696 | -0.08(-0.17%) |
Oct 05, 2012 | 46.30 | 46.76 | 46.15 | 46.22 | 7,664 | +0.00(+0.00%) |
Oct 04, 2012 | 46.22 | 46.76 | 45.61 | 46.22 | 5,087 | +0.08(+0.17%) |
Oct 03, 2012 | 46.38 | 46.76 | 45.91 | 46.15 | 10,407 | +0.00(+0.00%) |
Oct 02, 2012 | 46.30 | 46.76 | 45.76 | 46.15 | 33,868 | +0.00(+0.00%) |
Oct 01, 2012 | 46.61 | 46.76 | 45.45 | 46.15 | 13,717 | -0.08(-0.17%) |
Sep 28, 2012 | 45.68 | 46.30 | 44.99 | 46.22 | 35,760 | +0.08(+0.17%) |
Sep 27, 2012 | 45.61 | 46.30 | 44.07 | 46.15 | 29,203 | +0.62(+1.35%) |
Sep 26, 2012 | 45.91 | 46.30 | 44.76 | 45.53 | 9,382 | -0.46(-1.00%) |
Sep 25, 2012 | 46.30 | 46.92 | 45.14 | 45.99 | 24,198 | -0.15(-0.33%) |
Sep 24, 2012 | 44.60 | 46.15 | 44.60 | 46.15 | 15,489 | -0.23(-0.50%) |
Sep 21, 2012 | 45.84 | 47.07 | 45.45 | 46.38 | 18,720 | +1.31(+2.91%) |
Sep 20, 2012 | 44.99 | 45.68 | 44.62 | 45.07 | 22,628 | -0.46(-1.02%) |
Sep 19, 2012 | 46.38 | 46.38 | 45.30 | 45.53 | 8,462 | -0.69(-1.50%) |
Sep 18, 2012 | 47.61 | 47.61 | 45.61 | 46.22 | 7,870 | -1.46(-3.07%) |
Sep 17, 2012 | 46.30 | 47.84 | 45.76 | 47.69 | 15,983 | +1.08(+2.31%) |
Sep 14, 2012 | 46.99 | 48.07 | 46.02 | 46.61 | 23,110 | -0.23(-0.49%) |
Sep 13, 2012 | 46.61 | 46.92 | 45.84 | 46.84 | 25,846 | +0.62(+1.33%) |
Sep 12, 2012 | 47.38 | 47.92 | 45.84 | 46.22 | 9,096 | -0.69(-1.48%) |
Sep 11, 2012 | 46.38 | 47.76 | 46.38 | 46.92 | 4,276 | +0.69(+1.50%) |
Sep 10, 2012 | 45.14 | 47.45 | 45.14 | 46.22 | 49,372 | +0.92(+2.04%) |
Sep 07, 2012 | 45.84 | 45.84 | 44.37 | 45.30 | 9,944 | -0.39(-0.84%) |
Sep 06, 2012 | 44.99 | 45.99 | 44.91 | 45.68 | 26,364 | +1.08(+2.42%) |
Sep 05, 2012 | 41.83 | 45.04 | 41.83 | 44.60 | 13,503 | +2.85(+6.83%) |
Sep 04, 2012 | 40.83 | 42.06 | 40.06 | 41.75 | 15,338 | +0.77(+1.88%) |
Aug 31, 2012 | 42.29 | 42.29 | 40.44 | 40.98 | 14,513 | -0.77(-1.84%) |
Aug 30, 2012 | 42.68 | 42.68 | 41.38 | 41.75 | 13,626 | -1.31(-3.04%) |
Aug 29, 2012 | 42.76 | 43.37 | 41.91 | 43.06 | 15,215 | +1.54(+3.71%) |
Aug 27, 2012 | 41.06 | 41.83 | 40.75 | 41.52 | 18,389 | +0.62(+1.51%) |
Aug 24, 2012 | 40.44 | 41.21 | 39.94 | 40.91 | 17,818 | +0.23(+0.57%) |
Aug 23, 2012 | 41.52 | 41.52 | 40.60 | 40.68 | 7,399 | -1.08(-2.58%) |
Aug 22, 2012 | 42.37 | 42.52 | 41.68 | 41.75 | 7,331 | -0.62(-1.45%) |
Aug 21, 2012 | 42.37 | 44.22 | 42.06 | 42.37 | 11,978 | +0.00(+0.00%) |
Aug 20, 2012 | 42.45 | 42.83 | 42.22 | 42.37 | 7,516 | -0.54(-1.26%) |
Aug 17, 2012 | 43.45 | 43.53 | 42.83 | 42.91 | 11,382 | -0.46(-1.07%) |
Aug 16, 2012 | 43.37 | 43.60 | 42.14 | 43.37 | 16,803 | -0.23(-0.53%) |
Aug 15, 2012 | 42.83 | 43.76 | 42.10 | 43.60 | 16,489 | +0.54(+1.25%) |
Aug 14, 2012 | 42.83 | 43.76 | 42.45 | 43.06 | 9,748 | +0.54(+1.27%) |
Aug 13, 2012 | 45.99 | 46.53 | 41.60 | 42.52 | 43,358 | -3.77(-8.15%) |
Aug 10, 2012 | 46.92 | 46.92 | 45.68 | 46.30 | 3,226 | -0.69(-1.48%) |
Aug 09, 2012 | 46.92 | 47.92 | 45.53 | 46.99 | 4,055 | +0.15(+0.33%) |
Aug 08, 2012 | 47.22 | 48.38 | 46.68 | 46.84 | 11,851 | -0.92(-1.94%) |
Aug 07, 2012 | 49.30 | 49.46 | 47.30 | 47.76 | 12,662 | -1.39(-2.82%) |
Aug 06, 2012 | 49.23 | 49.53 | 48.30 | 49.15 | 12,319 | -0.31(-0.62%) |
Aug 03, 2012 | 46.07 | 49.84 | 46.07 | 49.46 | 18,873 | +3.93(+8.63%) |
Aug 02, 2012 | 45.45 | 45.99 | 44.84 | 45.53 | 11,943 | -0.23(-0.51%) |