Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.22 | 47.40 | 47.00 | 47.35 | 155,413 | +0.23(+0.50%) |
Oct 26, 2012 | 47.22 | 47.11 | 47.11 | 47.11 | 13,433 | -0.19(-0.41%) |
Oct 25, 2012 | 47.62 | 47.69 | 47.00 | 47.30 | 14,906 | +0.15(+0.32%) |
Oct 24, 2012 | 47.44 | 47.55 | 47.09 | 47.15 | 21,034 | -0.03(-0.07%) |
Oct 23, 2012 | 47.16 | 47.35 | 46.95 | 47.19 | 39,611 | -0.72(-1.50%) |
Oct 19, 2012 | 48.36 | 48.37 | 47.75 | 47.91 | 48,450 | -0.58(-1.20%) |
Oct 18, 2012 | 48.56 | 48.75 | 48.26 | 48.49 | 47,816 | -0.18(-0.38%) |
Oct 17, 2012 | 48.14 | 48.70 | 48.14 | 48.67 | 28,365 | +0.72(+1.50%) |
Oct 16, 2012 | 47.98 | 48.13 | 47.74 | 47.96 | 40,780 | +0.23(+0.47%) |
Oct 15, 2012 | 47.35 | 47.77 | 47.22 | 47.73 | 98,194 | +0.52(+1.09%) |
Oct 12, 2012 | 47.61 | 47.79 | 47.08 | 47.21 | 38,022 | -0.85(-1.77%) |
Oct 11, 2012 | 48.21 | 48.36 | 48.00 | 48.06 | 32,060 | +0.33(+0.68%) |
Oct 10, 2012 | 47.80 | 47.80 | 47.56 | 47.74 | 13,431 | +0.12(+0.26%) |
Oct 09, 2012 | 48.04 | 48.21 | 47.54 | 47.61 | 47,055 | -0.43(-0.90%) |
Oct 08, 2012 | 48.01 | 48.15 | 47.93 | 48.05 | 15,625 | -0.13(-0.28%) |
Oct 05, 2012 | 48.66 | 48.79 | 48.06 | 48.18 | 48,592 | -0.07(-0.14%) |
Oct 04, 2012 | 47.75 | 48.26 | 47.64 | 48.25 | 33,593 | +0.83(+1.74%) |
Oct 03, 2012 | 46.93 | 47.47 | 46.75 | 47.42 | 25,750 | +0.58(+1.23%) |
Oct 02, 2012 | 47.05 | 47.13 | 46.65 | 46.85 | 78,176 | +0.01(+0.02%) |
Oct 01, 2012 | 46.79 | 47.35 | 46.75 | 46.84 | 558,611 | +0.43(+0.92%) |
Sep 28, 2012 | 46.55 | 46.71 | 46.38 | 46.41 | 45,876 | -0.34(-0.73%) |
Sep 27, 2012 | 46.52 | 46.90 | 46.43 | 46.75 | 100,625 | +0.57(+1.23%) |
Sep 26, 2012 | 46.47 | 46.47 | 46.16 | 46.19 | 118,827 | -0.41(-0.88%) |
Sep 25, 2012 | 47.46 | 47.53 | 46.56 | 46.60 | 153,601 | -0.69(-1.46%) |
Sep 24, 2012 | 46.95 | 47.49 | 46.90 | 47.29 | 57,597 | +0.03(+0.07%) |
Sep 21, 2012 | 47.88 | 47.88 | 47.24 | 47.25 | 28,024 | -0.20(-0.42%) |
Sep 20, 2012 | 47.31 | 47.47 | 47.04 | 47.45 | 43,963 | -0.23(-0.49%) |
Sep 19, 2012 | 47.80 | 48.01 | 47.66 | 47.69 | 32,905 | +0.01(+0.03%) |
Sep 18, 2012 | 47.74 | 47.78 | 47.46 | 47.67 | 62,565 | -0.12(-0.25%) |
Sep 17, 2012 | 48.25 | 48.25 | 47.73 | 47.79 | 197,069 | -0.64(-1.32%) |
Sep 14, 2012 | 48.38 | 48.84 | 48.28 | 48.43 | 982,492 | +0.46(+0.95%) |
Sep 13, 2012 | 46.66 | 48.18 | 46.56 | 47.98 | 138,708 | +1.25(+2.67%) |
Sep 12, 2012 | 46.65 | 46.90 | 46.56 | 46.73 | 52,891 | +0.32(+0.68%) |
Sep 11, 2012 | 45.98 | 46.46 | 45.90 | 46.41 | 75,693 | +0.45(+0.98%) |
Sep 10, 2012 | 46.12 | 46.48 | 45.96 | 45.96 | 44,233 | -0.39(-0.84%) |
Sep 07, 2012 | 45.95 | 46.41 | 45.95 | 46.35 | 13,016 | +0.65(+1.43%) |
Sep 06, 2012 | 44.90 | 45.76 | 44.90 | 45.70 | 23,679 | +1.19(+2.68%) |
Sep 05, 2012 | 44.52 | 44.59 | 44.40 | 44.51 | 34,666 | -0.03(-0.07%) |
Sep 04, 2012 | 44.39 | 44.68 | 44.29 | 44.54 | 27,180 | +0.09(+0.21%) |
Aug 31, 2012 | 44.50 | 44.58 | 44.23 | 44.45 | 43,183 | +0.25(+0.56%) |
Aug 30, 2012 | 44.23 | 44.28 | 43.99 | 44.20 | 5,394 | -0.31(-0.69%) |
Aug 29, 2012 | 44.57 | 44.57 | 44.36 | 44.51 | 7,283 | +0.19(+0.43%) |
Aug 27, 2012 | 44.46 | 44.54 | 44.23 | 44.32 | 11,086 | -0.02(-0.04%) |
Aug 24, 2012 | 43.89 | 44.43 | 43.89 | 44.33 | 9,151 | +0.22(+0.51%) |
Aug 23, 2012 | 44.44 | 44.45 | 44.07 | 44.11 | 35,070 | -0.51(-1.14%) |
Aug 22, 2012 | 44.58 | 44.81 | 44.38 | 44.62 | 21,185 | -0.07(-0.15%) |
Aug 21, 2012 | 44.72 | 45.21 | 44.58 | 44.68 | 16,576 | +0.20(+0.45%) |
Aug 20, 2012 | 44.24 | 44.52 | 44.23 | 44.48 | 12,554 | +0.13(+0.30%) |
Aug 17, 2012 | 44.36 | 44.36 | 44.26 | 44.35 | 10,624 | +0.11(+0.24%) |
Aug 16, 2012 | 44.03 | 44.31 | 43.86 | 44.24 | 24,117 | +0.25(+0.57%) |
Aug 15, 2012 | 43.74 | 44.03 | 43.74 | 43.99 | 14,688 | +0.16(+0.36%) |
Aug 14, 2012 | 44.04 | 44.21 | 43.76 | 43.84 | 15,621 | +0.03(+0.06%) |
Aug 13, 2012 | 43.73 | 43.81 | 43.56 | 43.81 | 87,753 | -0.02(-0.04%) |
Aug 10, 2012 | 43.56 | 43.88 | 43.54 | 43.83 | 12,839 | +0.01(+0.02%) |
Aug 09, 2012 | 43.76 | 43.97 | 43.72 | 43.82 | 13,852 | -0.08(-0.19%) |
Aug 08, 2012 | 43.45 | 44.09 | 43.45 | 43.90 | 34,379 | +0.07(+0.17%) |
Aug 07, 2012 | 43.67 | 44.21 | 43.66 | 43.83 | 36,814 | +0.37(+0.84%) |
Aug 06, 2012 | 43.49 | 43.79 | 43.45 | 43.46 | 15,526 | +0.09(+0.21%) |
Aug 03, 2012 | 42.83 | 43.48 | 42.74 | 43.37 | 24,994 | +1.21(+2.86%) |
Aug 02, 2012 | 42.26 | 42.51 | 41.76 | 42.16 | 35,310 | -0.55(-1.28%) |