Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.01 | 42.91 | 40.76 | 42.91 | 3,624 | +1.03(+2.45%) |
Oct 26, 2012 | 42.69 | 41.88 | 41.88 | 41.88 | 1,987 | -0.80(-1.87%) |
Oct 25, 2012 | 42.61 | 42.68 | 42.61 | 42.68 | 457 | +0.22(+0.52%) |
Oct 24, 2012 | 43.14 | 43.30 | 42.46 | 42.46 | 1,736 | -0.58(-1.35%) |
Oct 23, 2012 | 43.13 | 43.24 | 42.36 | 43.04 | 2,832 | +0.08(+0.18%) |
Oct 19, 2012 | 43.78 | 44.47 | 42.62 | 42.96 | 1,794 | -1.39(-3.13%) |
Oct 18, 2012 | 43.72 | 44.44 | 42.54 | 44.35 | 2,160 | +0.93(+2.14%) |
Oct 17, 2012 | 43.81 | 44.48 | 43.42 | 43.42 | 3,259 | -0.18(-0.41%) |
Oct 16, 2012 | 44.48 | 44.48 | 43.43 | 43.60 | 6,116 | +0.03(+0.08%) |
Oct 15, 2012 | 43.51 | 44.22 | 43.01 | 43.56 | 1,606 | +0.26(+0.60%) |
Oct 12, 2012 | 43.77 | 44.26 | 43.30 | 43.30 | 1,829 | -0.42(-0.96%) |
Oct 11, 2012 | 43.89 | 44.30 | 43.50 | 43.72 | 10,785 | +0.01(+0.03%) |
Oct 10, 2012 | 43.26 | 43.83 | 42.13 | 43.71 | 3,126 | +0.47(+1.09%) |
Oct 09, 2012 | 43.14 | 44.20 | 43.00 | 43.24 | 8,983 | -0.24(-0.56%) |
Oct 08, 2012 | 43.35 | 43.48 | 43.16 | 43.48 | 475 | +0.02(+0.05%) |
Oct 05, 2012 | 43.20 | 43.46 | 43.03 | 43.46 | 1,255 | +0.01(+0.01%) |
Oct 04, 2012 | 43.02 | 43.66 | 42.61 | 43.45 | 1,459 | +0.56(+1.30%) |
Oct 03, 2012 | 42.90 | 42.90 | 42.90 | 42.90 | 373 | -0.31(-0.73%) |
Oct 02, 2012 | 43.21 | 43.21 | 43.21 | 43.21 | 1,022 | -0.16(-0.36%) |
Oct 01, 2012 | 42.99 | 43.37 | 42.53 | 43.37 | 661 | +0.69(+1.62%) |
Sep 28, 2012 | 42.52 | 43.13 | 42.52 | 42.67 | 1,391 | -0.40(-0.93%) |
Sep 27, 2012 | 42.71 | 43.12 | 42.71 | 43.07 | 1,310 | -0.05(-0.11%) |
Sep 26, 2012 | 43.14 | 43.14 | 42.84 | 43.12 | 813 | +0.41(+0.95%) |
Sep 25, 2012 | 43.75 | 43.75 | 42.62 | 42.71 | 5,385 | -0.46(-1.06%) |
Sep 24, 2012 | 43.28 | 43.28 | 43.17 | 43.17 | 2,765 | +0.08(+0.18%) |
Sep 21, 2012 | 43.79 | 43.79 | 42.69 | 43.09 | 7,455 | -0.08(-0.18%) |
Sep 20, 2012 | 43.42 | 43.42 | 42.52 | 43.17 | 1,096 | +0.39(+0.92%) |
Sep 19, 2012 | 42.88 | 42.88 | 42.52 | 42.78 | 2,615 | +0.03(+0.08%) |
Sep 18, 2012 | 42.52 | 42.90 | 42.52 | 42.75 | 2,416 | -0.11(-0.26%) |
Sep 17, 2012 | 43.14 | 43.50 | 42.57 | 42.86 | 2,276 | -1.30(-2.93%) |
Sep 14, 2012 | 42.52 | 44.15 | 42.52 | 44.15 | 4,052 | +2.30(+5.50%) |
Sep 13, 2012 | 42.52 | 42.52 | 41.82 | 41.85 | 2,734 | -0.61(-1.45%) |
Sep 12, 2012 | 42.35 | 42.47 | 42.35 | 42.47 | 432 | +0.54(+1.30%) |
Sep 11, 2012 | 42.36 | 42.36 | 41.08 | 41.92 | 1,718 | -0.22(-0.53%) |
Sep 10, 2012 | 42.52 | 43.17 | 41.33 | 42.14 | 14,292 | -0.48(-1.14%) |
Sep 07, 2012 | 43.17 | 43.17 | 42.52 | 42.63 | 3,840 | -1.23(-2.80%) |
Sep 06, 2012 | 43.92 | 43.92 | 43.23 | 43.86 | 4,629 | +0.50(+1.15%) |
Sep 05, 2012 | 42.52 | 44.02 | 42.52 | 43.36 | 14,220 | +1.63(+3.90%) |
Sep 04, 2012 | 41.90 | 41.90 | 40.92 | 41.73 | 1,547 | +0.82(+2.00%) |
Aug 31, 2012 | 41.82 | 41.82 | 37.09 | 40.92 | 2,317 | -0.52(-1.25%) |
Aug 30, 2012 | 41.77 | 41.77 | 41.43 | 41.43 | 305 | -0.80(-1.89%) |
Aug 29, 2012 | 42.31 | 42.31 | 41.86 | 42.23 | 773 | +2.09(+5.20%) |
Aug 27, 2012 | 40.44 | 40.44 | 38.77 | 40.14 | 1,934 | +0.23(+0.57%) |
Aug 24, 2012 | 39.86 | 40.18 | 39.86 | 39.91 | 2,308 | +0.39(+0.98%) |
Aug 23, 2012 | 39.39 | 39.54 | 39.01 | 39.53 | 45,583 | -0.25(-0.64%) |
Aug 22, 2012 | 38.88 | 39.86 | 38.88 | 39.78 | 5,154 | +0.91(+2.34%) |
Aug 21, 2012 | 39.16 | 40.12 | 38.27 | 38.88 | 1,400 | -0.32(-0.82%) |
Aug 20, 2012 | 39.47 | 39.47 | 38.06 | 39.20 | 2,444 | -0.71(-1.78%) |
Aug 17, 2012 | 38.53 | 40.31 | 38.53 | 39.91 | 2,341 | +0.99(+2.53%) |
Aug 16, 2012 | 38.26 | 39.17 | 38.26 | 38.92 | 1,532 | +0.89(+2.34%) |
Aug 15, 2012 | 37.72 | 38.03 | 37.60 | 38.03 | 1,815 | +0.10(+0.26%) |
Aug 14, 2012 | 37.85 | 38.54 | 37.85 | 37.93 | 2,448 | +0.48(+1.29%) |
Aug 13, 2012 | 35.92 | 37.91 | 35.92 | 37.45 | 5,370 | +1.68(+4.69%) |
Aug 10, 2012 | 35.28 | 35.94 | 35.28 | 35.77 | 5,430 | +0.48(+1.37%) |
Aug 09, 2012 | 35.11 | 35.54 | 34.63 | 35.29 | 9,974 | +0.01(+0.02%) |
Aug 08, 2012 | 35.49 | 35.49 | 34.99 | 35.28 | 4,152 | -0.08(-0.24%) |
Aug 07, 2012 | 34.15 | 35.37 | 32.67 | 35.37 | 8,693 | +1.63(+4.82%) |
Aug 06, 2012 | 34.11 | 34.30 | 33.56 | 33.74 | 2,396 | -0.10(-0.29%) |
Aug 03, 2012 | 34.81 | 35.01 | 33.66 | 33.84 | 8,258 | -0.16(-0.46%) |
Aug 02, 2012 | 33.81 | 35.89 | 33.81 | 34.00 | 2,482 | +0.32(+0.95%) |