Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.85 | 48.30 | 44.85 | 47.40 | 4,960 | +1.65(+3.61%) |
Oct 26, 2012 | 46.50 | 45.75 | 45.75 | 45.75 | 2,826 | -1.80(-3.79%) |
Oct 25, 2012 | 46.50 | 49.05 | 46.20 | 47.55 | 7,186 | +1.95(+4.28%) |
Oct 24, 2012 | 47.40 | 47.40 | 45.00 | 45.60 | 1,652 | +0.30(+0.66%) |
Oct 23, 2012 | 48.00 | 48.00 | 43.80 | 45.30 | 4,218 | -3.30(-6.79%) |
Oct 19, 2012 | 48.30 | 50.40 | 47.25 | 48.60 | 3,460 | +0.30(+0.62%) |
Oct 18, 2012 | 48.60 | 49.50 | 48.00 | 48.30 | 2,399 | -0.45(-0.92%) |
Oct 17, 2012 | 48.30 | 49.50 | 48.15 | 48.75 | 1,527 | +0.30(+0.62%) |
Oct 16, 2012 | 49.05 | 51.45 | 47.70 | 48.45 | 24,330 | +2.70(+5.90%) |
Oct 15, 2012 | 45.75 | 48.30 | 44.55 | 45.75 | 4,585 | -0.60(-1.29%) |
Oct 12, 2012 | 45.45 | 46.35 | 44.70 | 46.35 | 1,343 | +0.45(+0.98%) |
Oct 11, 2012 | 47.10 | 47.25 | 44.25 | 45.90 | 4,166 | -1.65(-3.47%) |
Oct 10, 2012 | 49.05 | 50.25 | 45.45 | 47.55 | 13,639 | -2.70(-5.37%) |
Oct 09, 2012 | 49.50 | 54.75 | 48.75 | 50.25 | 99,310 | +4.80(+10.56%) |
Oct 08, 2012 | 44.85 | 46.05 | 44.40 | 45.45 | 7,670 | +0.60(+1.34%) |
Oct 05, 2012 | 45.75 | 47.02 | 44.55 | 44.85 | 7,150 | -0.90(-1.97%) |
Oct 04, 2012 | 48.00 | 49.35 | 45.75 | 45.75 | 14,162 | +0.00(+0.00%) |
Oct 03, 2012 | 43.95 | 48.75 | 43.50 | 45.75 | 41,192 | +6.60(+16.86%) |
Oct 02, 2012 | 41.25 | 41.25 | 38.70 | 39.15 | 5,350 | +0.90(+2.35%) |
Oct 01, 2012 | 40.05 | 40.05 | 36.90 | 38.25 | 2,867 | -1.20(-3.04%) |
Sep 28, 2012 | 40.80 | 44.55 | 39.15 | 39.45 | 7,912 | -1.95(-4.71%) |
Sep 27, 2012 | 40.80 | 42.45 | 36.90 | 41.40 | 8,535 | +1.65(+4.15%) |
Sep 26, 2012 | 40.20 | 41.10 | 39.00 | 39.75 | 552 | +0.00(+0.00%) |
Sep 25, 2012 | 37.65 | 42.30 | 37.65 | 39.75 | 6,752 | +1.50(+3.92%) |
Sep 24, 2012 | 41.25 | 42.75 | 37.65 | 38.25 | 17,068 | +3.45(+9.91%) |
Sep 21, 2012 | 35.10 | 35.10 | 34.80 | 34.80 | 606 | -0.30(-0.85%) |
Sep 20, 2012 | 35.10 | 36.75 | 34.80 | 35.10 | 1,389 | +0.15(+0.43%) |
Sep 19, 2012 | 34.65 | 36.00 | 34.65 | 34.95 | 1,097 | +0.75(+2.19%) |
Sep 18, 2012 | 34.35 | 35.85 | 34.05 | 34.20 | 2,571 | -0.30(-0.87%) |
Sep 17, 2012 | 34.05 | 34.50 | 33.90 | 34.50 | 86 | +0.30(+0.88%) |
Sep 14, 2012 | 35.40 | 35.40 | 33.90 | 34.20 | 1,624 | -0.60(-1.72%) |
Sep 13, 2012 | 34.80 | 36.00 | 34.65 | 34.80 | 2,762 | +0.60(+1.75%) |
Sep 12, 2012 | 34.65 | 34.80 | 34.20 | 34.20 | 421 | +0.45(+1.33%) |
Sep 11, 2012 | 34.35 | 34.35 | 33.60 | 33.75 | 766 | -0.60(-1.75%) |
Sep 10, 2012 | 34.05 | 35.23 | 34.05 | 34.35 | 987 | +0.15(+0.44%) |
Sep 07, 2012 | 33.90 | 34.20 | 33.00 | 34.20 | 597 | +0.15(+0.44%) |
Sep 06, 2012 | 34.80 | 35.25 | 33.00 | 34.05 | 868 | +0.00(+0.00%) |
Sep 05, 2012 | 34.80 | 34.80 | 33.90 | 34.05 | 638 | -1.50(-4.22%) |
Sep 04, 2012 | 34.65 | 35.81 | 34.65 | 35.55 | 1,198 | +1.65(+4.86%) |
Aug 31, 2012 | 34.35 | 34.35 | 33.15 | 33.90 | 258 | -0.90(-2.59%) |
Aug 30, 2012 | 34.20 | 34.80 | 34.20 | 34.80 | 73 | +0.15(+0.43%) |
Aug 29, 2012 | 35.10 | 36.15 | 34.65 | 34.65 | 1,540 | +0.15(+0.43%) |
Aug 27, 2012 | 35.40 | 35.40 | 34.50 | 34.50 | 543 | +0.00(+0.00%) |
Aug 24, 2012 | 34.65 | 35.23 | 33.67 | 34.50 | 983 | -0.45(-1.29%) |
Aug 23, 2012 | 34.20 | 35.10 | 33.60 | 34.95 | 5,906 | +1.35(+4.02%) |
Aug 22, 2012 | 34.50 | 34.50 | 33.45 | 33.60 | 2,360 | +0.15(+0.45%) |
Aug 21, 2012 | 33.75 | 33.75 | 33.45 | 33.45 | 843 | -0.15(-0.45%) |
Aug 20, 2012 | 33.75 | 33.75 | 33.15 | 33.60 | 1,265 | +0.08(+0.25%) |
Aug 17, 2012 | 33.75 | 33.75 | 33.30 | 33.52 | 2,708 | -0.23(-0.69%) |
Aug 16, 2012 | 34.80 | 34.80 | 33.75 | 33.75 | 1,913 | -0.75(-2.17%) |
Aug 15, 2012 | 34.80 | 36.15 | 34.35 | 34.50 | 832 | +0.15(+0.44%) |
Aug 14, 2012 | 33.75 | 34.80 | 33.75 | 34.35 | 725 | +0.60(+1.78%) |
Aug 13, 2012 | 36.90 | 36.90 | 33.00 | 33.75 | 6,600 | -4.80(-12.45%) |
Aug 10, 2012 | 38.85 | 38.85 | 38.25 | 38.55 | 780 | -0.15(-0.39%) |
Aug 09, 2012 | 40.35 | 40.35 | 38.40 | 38.70 | 5,091 | -1.65(-4.09%) |
Aug 08, 2012 | 41.10 | 41.10 | 40.35 | 40.35 | 3,966 | -2.10(-4.94%) |
Aug 07, 2012 | 42.75 | 42.75 | 42.45 | 42.45 | 406 | +0.45(+1.07%) |
Aug 06, 2012 | 42.60 | 42.75 | 42.00 | 42.00 | 394 | +0.00(+0.00%) |
Aug 03, 2012 | 40.95 | 42.15 | 39.00 | 42.00 | 3,846 | +1.50(+3.70%) |
Aug 02, 2012 | 42.00 | 42.00 | 40.50 | 40.50 | 280 | -2.10(-4.93%) |