Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.80 | 49.06 | 46.70 | 48.88 | 681,797 | +2.86(+6.21%) |
Oct 26, 2012 | 44.39 | 46.02 | 46.02 | 46.02 | 834,387 | +1.37(+3.06%) |
Oct 25, 2012 | 45.29 | 45.52 | 44.22 | 44.66 | 184,058 | -0.17(-0.38%) |
Oct 24, 2012 | 45.05 | 45.19 | 44.62 | 44.83 | 236,298 | +0.03(+0.06%) |
Oct 23, 2012 | 44.07 | 45.11 | 44.07 | 44.80 | 259,056 | +0.34(+0.76%) |
Oct 19, 2012 | 44.77 | 45.01 | 44.17 | 44.46 | 186,594 | -0.59(-1.32%) |
Oct 18, 2012 | 44.01 | 45.06 | 43.94 | 45.05 | 432,919 | +0.57(+1.27%) |
Oct 17, 2012 | 44.85 | 45.16 | 44.01 | 44.49 | 721,976 | -0.24(-0.53%) |
Oct 16, 2012 | 44.89 | 45.41 | 44.66 | 44.72 | 91,554 | -0.08(-0.19%) |
Oct 15, 2012 | 43.81 | 45.36 | 43.60 | 44.81 | 218,404 | +1.21(+2.77%) |
Oct 12, 2012 | 44.08 | 44.18 | 43.24 | 43.60 | 144,715 | -0.40(-0.90%) |
Oct 11, 2012 | 44.66 | 44.70 | 43.94 | 43.99 | 267,231 | -0.36(-0.81%) |
Oct 10, 2012 | 44.62 | 44.83 | 44.08 | 44.35 | 156,202 | -0.25(-0.57%) |
Oct 09, 2012 | 45.36 | 45.47 | 44.30 | 44.61 | 333,494 | -1.09(-2.38%) |
Oct 08, 2012 | 45.76 | 46.02 | 45.41 | 45.69 | 112,655 | -0.22(-0.47%) |
Oct 05, 2012 | 44.90 | 46.67 | 44.88 | 45.91 | 284,309 | +1.25(+2.79%) |
Oct 04, 2012 | 44.87 | 44.92 | 44.48 | 44.66 | 131,245 | +0.00(+0.00%) |
Oct 03, 2012 | 44.93 | 45.15 | 44.43 | 44.66 | 282,482 | -0.14(-0.32%) |
Oct 02, 2012 | 44.44 | 45.24 | 44.17 | 44.81 | 453,936 | +0.58(+1.30%) |
Oct 01, 2012 | 43.94 | 44.43 | 43.70 | 44.23 | 205,503 | +0.47(+1.08%) |
Sep 28, 2012 | 43.86 | 44.11 | 43.36 | 43.76 | 229,834 | -0.32(-0.73%) |
Sep 27, 2012 | 43.51 | 44.10 | 42.51 | 44.08 | 230,911 | +0.82(+1.90%) |
Sep 26, 2012 | 44.03 | 44.24 | 42.28 | 43.26 | 178,832 | -0.77(-1.76%) |
Sep 25, 2012 | 44.98 | 45.66 | 43.99 | 44.03 | 193,843 | -0.90(-2.00%) |
Sep 24, 2012 | 45.55 | 45.55 | 44.77 | 44.93 | 148,068 | -0.71(-1.55%) |
Sep 21, 2012 | 45.17 | 45.76 | 44.52 | 45.64 | 688,581 | +0.91(+2.03%) |
Sep 20, 2012 | 44.82 | 44.95 | 44.29 | 44.73 | 335,023 | -0.16(-0.36%) |
Sep 19, 2012 | 44.82 | 45.79 | 44.61 | 44.89 | 446,453 | -0.09(-0.21%) |
Sep 18, 2012 | 43.74 | 44.99 | 43.74 | 44.99 | 304,642 | +1.00(+2.27%) |
Sep 17, 2012 | 44.57 | 44.68 | 43.32 | 43.99 | 292,695 | -0.64(-1.44%) |
Sep 14, 2012 | 43.49 | 45.81 | 43.32 | 44.63 | 399,713 | +1.39(+3.21%) |
Sep 13, 2012 | 41.65 | 43.28 | 41.45 | 43.24 | 371,552 | +1.59(+3.81%) |
Sep 12, 2012 | 41.68 | 41.89 | 40.86 | 41.65 | 363,653 | +0.33(+0.80%) |
Sep 11, 2012 | 41.63 | 41.96 | 41.10 | 41.32 | 252,731 | -0.37(-0.88%) |
Sep 10, 2012 | 42.14 | 42.63 | 41.60 | 41.69 | 152,920 | -0.42(-1.01%) |
Sep 07, 2012 | 41.65 | 42.35 | 41.48 | 42.12 | 163,532 | +0.68(+1.64%) |
Sep 06, 2012 | 40.99 | 42.11 | 40.96 | 41.44 | 152,408 | +0.70(+1.71%) |
Sep 05, 2012 | 41.21 | 41.31 | 40.66 | 40.74 | 132,378 | -0.64(-1.55%) |
Sep 04, 2012 | 41.48 | 41.77 | 40.65 | 41.38 | 284,420 | -0.11(-0.27%) |
Aug 31, 2012 | 40.82 | 41.66 | 40.75 | 41.49 | 230,456 | +1.02(+2.52%) |
Aug 30, 2012 | 40.71 | 40.85 | 40.42 | 40.47 | 182,053 | -0.38(-0.92%) |
Aug 29, 2012 | 40.71 | 41.00 | 40.42 | 40.85 | 165,716 | +0.16(+0.39%) |
Aug 27, 2012 | 41.21 | 41.27 | 40.58 | 40.69 | 156,777 | -0.24(-0.58%) |
Aug 24, 2012 | 40.45 | 41.35 | 40.36 | 40.93 | 197,813 | +0.50(+1.24%) |
Aug 23, 2012 | 40.57 | 40.83 | 40.16 | 40.43 | 174,523 | -0.25(-0.63%) |
Aug 22, 2012 | 40.33 | 40.80 | 40.10 | 40.68 | 155,153 | +0.42(+1.03%) |
Aug 21, 2012 | 40.43 | 41.10 | 40.13 | 40.27 | 178,551 | +0.02(+0.05%) |
Aug 20, 2012 | 39.62 | 40.32 | 38.84 | 40.25 | 320,257 | -0.74(-1.80%) |
Aug 17, 2012 | 42.21 | 42.32 | 40.79 | 40.98 | 687,551 | -0.59(-1.43%) |
Aug 16, 2012 | 39.93 | 41.84 | 39.51 | 41.58 | 427,146 | +1.68(+4.21%) |
Aug 15, 2012 | 39.39 | 39.95 | 39.31 | 39.90 | 202,317 | +0.55(+1.39%) |
Aug 14, 2012 | 39.93 | 40.40 | 39.14 | 39.35 | 443,573 | -0.28(-0.71%) |
Aug 13, 2012 | 39.27 | 39.78 | 38.88 | 39.63 | 196,716 | +0.19(+0.48%) |
Aug 10, 2012 | 39.79 | 39.93 | 39.36 | 39.45 | 112,152 | -0.49(-1.23%) |
Aug 09, 2012 | 39.41 | 40.05 | 39.30 | 39.94 | 200,565 | +0.42(+1.05%) |
Aug 08, 2012 | 39.29 | 39.87 | 38.82 | 39.52 | 148,115 | +0.13(+0.34%) |
Aug 07, 2012 | 38.98 | 39.43 | 38.89 | 39.39 | 274,307 | +0.70(+1.81%) |
Aug 06, 2012 | 38.44 | 38.88 | 38.31 | 38.69 | 260,331 | +0.31(+0.81%) |
Aug 03, 2012 | 37.92 | 38.64 | 37.76 | 38.38 | 515,521 | +1.08(+2.88%) |
Aug 02, 2012 | 36.40 | 37.84 | 36.08 | 37.30 | 652,823 | +0.28(+0.76%) |