Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.34 | 42.34 | 41.06 | 41.46 | 99,232 | -0.35(-0.85%) |
Oct 26, 2012 | 42.17 | 41.81 | 41.81 | 41.81 | 52,673 | -0.32(-0.75%) |
Oct 25, 2012 | 42.19 | 42.28 | 41.71 | 42.13 | 113,120 | +0.37(+0.89%) |
Oct 24, 2012 | 42.75 | 42.79 | 41.63 | 41.76 | 53,971 | -0.78(-1.83%) |
Oct 23, 2012 | 42.79 | 42.79 | 42.07 | 42.54 | 118,660 | -1.38(-3.14%) |
Oct 19, 2012 | 44.54 | 44.89 | 43.74 | 43.91 | 255,904 | -0.81(-1.82%) |
Oct 18, 2012 | 44.16 | 44.82 | 44.16 | 44.73 | 332,741 | +0.46(+1.05%) |
Oct 17, 2012 | 43.50 | 44.35 | 43.30 | 44.26 | 51,278 | +0.70(+1.60%) |
Oct 16, 2012 | 43.15 | 43.75 | 43.15 | 43.56 | 64,249 | +0.66(+1.53%) |
Oct 15, 2012 | 42.56 | 42.93 | 42.21 | 42.91 | 73,239 | +0.35(+0.82%) |
Oct 12, 2012 | 42.77 | 42.94 | 42.24 | 42.56 | 192,451 | -0.28(-0.65%) |
Oct 11, 2012 | 42.72 | 42.99 | 42.44 | 42.84 | 114,043 | +0.64(+1.52%) |
Oct 10, 2012 | 42.67 | 42.74 | 42.09 | 42.20 | 78,057 | -0.60(-1.40%) |
Oct 09, 2012 | 42.56 | 43.07 | 42.54 | 42.79 | 283,997 | +0.34(+0.80%) |
Oct 08, 2012 | 42.08 | 42.53 | 42.01 | 42.45 | 78,047 | +0.12(+0.29%) |
Oct 05, 2012 | 42.86 | 43.05 | 42.27 | 42.33 | 68,881 | -0.35(-0.82%) |
Oct 04, 2012 | 42.19 | 42.72 | 42.17 | 42.68 | 93,844 | +0.57(+1.36%) |
Oct 03, 2012 | 43.05 | 43.07 | 41.94 | 42.10 | 57,857 | -1.05(-2.44%) |
Oct 02, 2012 | 43.45 | 43.45 | 42.88 | 43.16 | 131,211 | -0.04(-0.10%) |
Oct 01, 2012 | 43.49 | 43.80 | 43.10 | 43.20 | 66,798 | +0.05(+0.12%) |
Sep 28, 2012 | 43.32 | 43.39 | 42.97 | 43.15 | 81,034 | -0.36(-0.84%) |
Sep 27, 2012 | 43.31 | 43.59 | 43.06 | 43.51 | 334,461 | +0.58(+1.35%) |
Sep 26, 2012 | 43.60 | 43.60 | 42.76 | 42.93 | 88,789 | -0.78(-1.78%) |
Sep 25, 2012 | 44.83 | 44.83 | 43.71 | 43.71 | 306,644 | -0.83(-1.85%) |
Sep 24, 2012 | 44.53 | 44.90 | 44.37 | 44.54 | 380,117 | -0.51(-1.14%) |
Sep 21, 2012 | 45.58 | 45.67 | 44.96 | 45.05 | 68,843 | +0.03(+0.07%) |
Sep 20, 2012 | 44.81 | 45.09 | 44.33 | 45.02 | 603,665 | -0.22(-0.49%) |
Sep 19, 2012 | 45.72 | 45.72 | 45.07 | 45.24 | 131,229 | -0.44(-0.96%) |
Sep 18, 2012 | 45.99 | 46.13 | 45.22 | 45.68 | 121,040 | -0.56(-1.20%) |
Sep 17, 2012 | 46.66 | 46.97 | 46.10 | 46.24 | 70,427 | -0.58(-1.24%) |
Sep 14, 2012 | 46.30 | 47.27 | 46.30 | 46.82 | 575,527 | +0.99(+2.17%) |
Sep 13, 2012 | 45.14 | 46.09 | 44.75 | 45.82 | 172,161 | +0.79(+1.75%) |
Sep 12, 2012 | 44.91 | 45.27 | 44.91 | 45.04 | 44,469 | +0.33(+0.74%) |
Sep 11, 2012 | 44.09 | 44.73 | 44.09 | 44.71 | 179,385 | +0.76(+1.73%) |
Sep 10, 2012 | 44.09 | 44.47 | 43.94 | 43.94 | 41,768 | -0.20(-0.45%) |
Sep 07, 2012 | 43.24 | 44.32 | 43.17 | 44.14 | 216,187 | +0.99(+2.30%) |
Sep 06, 2012 | 42.77 | 43.69 | 42.77 | 43.15 | 455,502 | +0.72(+1.70%) |
Sep 05, 2012 | 42.30 | 42.73 | 42.30 | 42.43 | 49,172 | +0.07(+0.16%) |
Sep 04, 2012 | 42.79 | 42.79 | 41.76 | 42.36 | 169,687 | -0.41(-0.96%) |
Aug 31, 2012 | 42.57 | 42.92 | 42.44 | 42.77 | 40,612 | +0.63(+1.49%) |
Aug 30, 2012 | 42.59 | 42.59 | 41.90 | 42.15 | 86,853 | -0.76(-1.78%) |
Aug 29, 2012 | 43.50 | 43.50 | 42.86 | 42.91 | 40,933 | -0.74(-1.69%) |
Aug 27, 2012 | 43.66 | 44.01 | 43.50 | 43.64 | 63,824 | +0.03(+0.08%) |
Aug 24, 2012 | 43.46 | 43.75 | 43.17 | 43.61 | 134,330 | -0.02(-0.04%) |
Aug 23, 2012 | 43.92 | 44.17 | 43.54 | 43.63 | 43,603 | -0.41(-0.94%) |
Aug 22, 2012 | 43.84 | 44.22 | 43.69 | 44.04 | 190,819 | -0.04(-0.09%) |
Aug 21, 2012 | 44.32 | 44.66 | 43.98 | 44.08 | 82,470 | -0.01(-0.02%) |
Aug 20, 2012 | 44.05 | 44.19 | 43.91 | 44.09 | 72,243 | -0.17(-0.39%) |
Aug 17, 2012 | 44.25 | 44.32 | 44.07 | 44.27 | 329,288 | +0.13(+0.30%) |
Aug 16, 2012 | 43.65 | 44.24 | 43.50 | 44.13 | 523,324 | +0.62(+1.43%) |
Aug 15, 2012 | 43.54 | 43.54 | 43.22 | 43.51 | 48,423 | -0.03(-0.08%) |
Aug 14, 2012 | 43.98 | 44.13 | 43.44 | 43.55 | 255,679 | -0.26(-0.59%) |
Aug 13, 2012 | 43.95 | 44.08 | 43.45 | 43.80 | 40,137 | -0.27(-0.62%) |
Aug 10, 2012 | 43.62 | 44.16 | 43.48 | 44.08 | 109,381 | +0.14(+0.32%) |
Aug 09, 2012 | 43.34 | 44.10 | 43.29 | 43.93 | 139,272 | +0.54(+1.24%) |
Aug 08, 2012 | 43.16 | 43.54 | 43.10 | 43.40 | 235,897 | -0.06(-0.13%) |
Aug 07, 2012 | 43.00 | 43.84 | 43.00 | 43.45 | 512,270 | +0.69(+1.61%) |
Aug 06, 2012 | 42.73 | 43.03 | 42.69 | 42.77 | 78,563 | +0.18(+0.43%) |
Aug 03, 2012 | 42.45 | 42.79 | 42.14 | 42.58 | 150,444 | +1.22(+2.94%) |
Aug 02, 2012 | 41.51 | 41.90 | 40.84 | 41.37 | 262,208 | -0.70(-1.65%) |