Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.71 | 42.97 | 42.42 | 42.75 | 33,975 | +0.19(+0.44%) |
Oct 26, 2012 | 41.68 | 42.57 | 42.57 | 42.57 | 237,368 | +0.76(+1.82%) |
Oct 25, 2012 | 39.49 | 41.81 | 39.49 | 41.81 | 62,616 | +2.32(+5.88%) |
Oct 24, 2012 | 40.79 | 41.33 | 39.07 | 39.49 | 49,702 | -1.24(-3.05%) |
Oct 23, 2012 | 40.26 | 41.25 | 39.97 | 40.73 | 29,646 | +0.90(+2.26%) |
Oct 19, 2012 | 40.32 | 40.77 | 39.37 | 39.82 | 57,036 | -0.57(-1.41%) |
Oct 18, 2012 | 41.86 | 42.41 | 40.15 | 40.40 | 48,681 | -1.62(-3.85%) |
Oct 17, 2012 | 40.88 | 42.33 | 40.74 | 42.01 | 36,634 | +1.07(+2.62%) |
Oct 16, 2012 | 41.40 | 41.40 | 40.34 | 40.94 | 28,549 | -0.20(-0.48%) |
Oct 15, 2012 | 40.51 | 41.40 | 40.07 | 41.14 | 29,114 | +0.47(+1.16%) |
Oct 12, 2012 | 40.74 | 40.87 | 40.44 | 40.66 | 12,047 | -0.18(-0.44%) |
Oct 11, 2012 | 40.66 | 40.91 | 40.13 | 40.84 | 38,111 | +0.38(+0.95%) |
Oct 10, 2012 | 40.40 | 40.52 | 40.05 | 40.46 | 16,098 | +0.26(+0.64%) |
Oct 09, 2012 | 40.47 | 40.71 | 39.71 | 40.20 | 51,679 | -0.79(-1.94%) |
Oct 08, 2012 | 41.34 | 42.00 | 40.90 | 40.99 | 31,974 | -0.52(-1.25%) |
Oct 05, 2012 | 42.36 | 42.74 | 41.25 | 41.51 | 42,205 | -0.77(-1.82%) |
Oct 04, 2012 | 42.83 | 43.37 | 42.17 | 42.28 | 106,690 | -0.33(-0.78%) |
Oct 03, 2012 | 42.97 | 43.21 | 42.48 | 42.61 | 56,621 | -0.52(-1.20%) |
Oct 02, 2012 | 43.16 | 43.50 | 42.60 | 43.13 | 33,499 | -0.04(-0.08%) |
Oct 01, 2012 | 42.79 | 43.53 | 42.76 | 43.16 | 81,271 | +0.20(+0.46%) |
Sep 28, 2012 | 42.74 | 43.89 | 42.65 | 42.97 | 39,947 | -0.03(-0.06%) |
Sep 27, 2012 | 42.72 | 43.22 | 42.08 | 43.00 | 40,001 | +0.25(+0.59%) |
Sep 26, 2012 | 41.64 | 42.74 | 41.52 | 42.74 | 54,591 | +1.22(+2.95%) |
Sep 25, 2012 | 42.01 | 43.08 | 41.04 | 41.52 | 71,047 | -0.17(-0.41%) |
Sep 24, 2012 | 41.60 | 42.44 | 41.00 | 41.69 | 28,658 | +0.12(+0.28%) |
Sep 21, 2012 | 42.63 | 42.85 | 41.52 | 41.58 | 69,556 | -0.43(-1.02%) |
Sep 20, 2012 | 41.98 | 42.44 | 41.86 | 42.00 | 33,613 | -0.01(-0.02%) |
Sep 19, 2012 | 42.33 | 42.40 | 41.49 | 42.01 | 28,279 | -0.12(-0.28%) |
Sep 18, 2012 | 41.83 | 42.40 | 41.24 | 42.13 | 33,923 | +0.46(+1.11%) |
Sep 17, 2012 | 41.65 | 41.80 | 41.16 | 41.66 | 45,581 | +0.07(+0.17%) |
Sep 14, 2012 | 41.97 | 42.38 | 41.44 | 41.59 | 30,916 | -0.38(-0.89%) |
Sep 13, 2012 | 41.40 | 42.42 | 41.06 | 41.97 | 37,944 | +0.76(+1.84%) |
Sep 12, 2012 | 41.34 | 41.34 | 40.22 | 41.21 | 29,058 | -0.19(-0.45%) |
Sep 11, 2012 | 41.97 | 41.97 | 40.90 | 41.40 | 35,279 | -0.42(-1.00%) |
Sep 10, 2012 | 42.16 | 42.41 | 41.82 | 41.82 | 67,613 | -0.35(-0.83%) |
Sep 07, 2012 | 42.48 | 42.58 | 42.07 | 42.16 | 37,566 | -0.12(-0.30%) |
Sep 06, 2012 | 42.25 | 42.80 | 41.65 | 42.29 | 44,170 | +0.14(+0.34%) |
Sep 05, 2012 | 42.16 | 42.42 | 41.90 | 42.15 | 71,898 | +0.15(+0.36%) |
Sep 04, 2012 | 40.92 | 42.42 | 40.67 | 41.99 | 45,693 | +1.32(+3.25%) |
Aug 31, 2012 | 41.66 | 41.66 | 40.61 | 40.67 | 22,922 | -0.60(-1.45%) |
Aug 30, 2012 | 42.06 | 42.06 | 41.27 | 41.27 | 10,855 | -1.14(-2.70%) |
Aug 29, 2012 | 42.16 | 42.64 | 42.16 | 42.41 | 36,459 | +1.19(+2.88%) |
Aug 27, 2012 | 41.24 | 41.40 | 41.12 | 41.23 | 25,311 | +0.01(+0.02%) |
Aug 24, 2012 | 40.45 | 41.58 | 40.26 | 41.22 | 34,061 | +0.63(+1.56%) |
Aug 23, 2012 | 40.64 | 40.90 | 40.37 | 40.58 | 20,778 | -0.01(-0.02%) |
Aug 22, 2012 | 41.29 | 41.63 | 40.59 | 40.59 | 32,774 | -0.79(-1.92%) |
Aug 21, 2012 | 42.11 | 42.60 | 41.21 | 41.39 | 33,045 | -0.72(-1.71%) |
Aug 20, 2012 | 42.05 | 42.48 | 42.03 | 42.11 | 33,528 | -0.16(-0.38%) |
Aug 17, 2012 | 42.09 | 42.44 | 41.86 | 42.27 | 47,618 | +0.03(+0.06%) |
Aug 16, 2012 | 39.91 | 42.71 | 39.81 | 42.24 | 121,665 | +2.16(+5.40%) |
Aug 15, 2012 | 40.12 | 40.33 | 38.52 | 40.08 | 31,727 | -0.23(-0.57%) |
Aug 14, 2012 | 39.95 | 40.66 | 39.41 | 40.31 | 66,201 | +0.71(+1.80%) |
Aug 13, 2012 | 42.26 | 42.56 | 39.25 | 39.60 | 73,303 | -2.58(-6.12%) |
Aug 10, 2012 | 42.54 | 43.15 | 42.18 | 42.18 | 57,040 | -0.21(-0.49%) |
Aug 09, 2012 | 42.65 | 42.86 | 41.87 | 42.39 | 37,707 | -0.26(-0.62%) |
Aug 08, 2012 | 43.43 | 44.05 | 41.47 | 42.65 | 61,147 | -1.03(-2.36%) |
Aug 07, 2012 | 44.72 | 44.76 | 41.38 | 43.68 | 61,148 | -0.69(-1.56%) |
Aug 06, 2012 | 43.38 | 44.99 | 43.29 | 44.38 | 85,903 | +1.00(+2.30%) |
Aug 03, 2012 | 42.06 | 43.60 | 41.88 | 43.38 | 41,652 | +1.79(+4.30%) |
Aug 02, 2012 | 42.05 | 42.27 | 41.54 | 41.59 | 33,945 | -0.52(-1.23%) |