Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.70 | 43.73 | 43.10 | 43.54 | 4,628 | +0.14(+0.32%) |
Oct 26, 2012 | 43.33 | 43.40 | 43.40 | 43.40 | 2,692 | -0.10(-0.23%) |
Oct 25, 2012 | 43.37 | 43.86 | 43.16 | 43.50 | 1,517 | -0.11(-0.24%) |
Oct 24, 2012 | 43.88 | 43.88 | 43.60 | 43.60 | 454 | -0.36(-0.82%) |
Oct 23, 2012 | 43.31 | 44.20 | 43.09 | 43.96 | 3,353 | +0.62(+1.43%) |
Oct 19, 2012 | 43.27 | 44.07 | 43.27 | 43.34 | 4,192 | -0.34(-0.77%) |
Oct 18, 2012 | 43.91 | 44.09 | 43.68 | 43.68 | 2,377 | +0.38(+0.87%) |
Oct 17, 2012 | 44.84 | 44.84 | 42.98 | 43.30 | 3,973 | +0.74(+1.73%) |
Oct 16, 2012 | 42.57 | 42.83 | 41.99 | 42.57 | 2,607 | +0.16(+0.37%) |
Oct 15, 2012 | 42.21 | 42.59 | 42.21 | 42.41 | 2,017 | +0.30(+0.72%) |
Oct 12, 2012 | 41.35 | 43.31 | 41.35 | 42.11 | 2,655 | +0.35(+0.84%) |
Oct 11, 2012 | 41.67 | 41.89 | 41.48 | 41.76 | 3,071 | +0.44(+1.07%) |
Oct 10, 2012 | 41.65 | 43.94 | 40.70 | 41.31 | 7,952 | -0.20(-0.49%) |
Oct 09, 2012 | 41.99 | 42.37 | 41.26 | 41.52 | 16,534 | -0.32(-0.76%) |
Oct 08, 2012 | 43.15 | 43.15 | 41.84 | 41.84 | 3,378 | -1.72(-3.94%) |
Oct 05, 2012 | 44.39 | 44.51 | 43.49 | 43.55 | 1,888 | -1.30(-2.90%) |
Oct 04, 2012 | 44.31 | 44.85 | 44.13 | 44.85 | 5,573 | +0.40(+0.90%) |
Oct 03, 2012 | 43.43 | 44.83 | 43.43 | 44.45 | 4,640 | +0.96(+2.22%) |
Oct 02, 2012 | 43.74 | 44.28 | 43.37 | 43.49 | 7,276 | +0.06(+0.13%) |
Oct 01, 2012 | 44.66 | 44.66 | 43.43 | 43.43 | 4,652 | -0.76(-1.72%) |
Sep 28, 2012 | 44.82 | 45.15 | 44.01 | 44.19 | 5,230 | -1.16(-2.56%) |
Sep 27, 2012 | 45.09 | 45.68 | 45.09 | 45.35 | 5,115 | +0.48(+1.07%) |
Sep 26, 2012 | 44.76 | 45.35 | 44.76 | 44.87 | 2,547 | -0.11(-0.24%) |
Sep 25, 2012 | 45.34 | 45.76 | 44.98 | 44.98 | 37,791 | -0.25(-0.54%) |
Sep 24, 2012 | 44.76 | 45.75 | 44.76 | 45.22 | 4,294 | -0.09(-0.20%) |
Sep 21, 2012 | 44.32 | 45.35 | 43.86 | 45.31 | 11,482 | +1.53(+3.49%) |
Sep 20, 2012 | 44.13 | 44.96 | 43.77 | 43.78 | 8,232 | -0.40(-0.91%) |
Sep 19, 2012 | 44.56 | 44.82 | 44.13 | 44.18 | 4,761 | +0.19(+0.43%) |
Sep 18, 2012 | 42.98 | 44.53 | 42.01 | 44.00 | 7,949 | -0.02(-0.06%) |
Sep 17, 2012 | 45.88 | 45.88 | 43.91 | 44.02 | 8,899 | -1.50(-3.29%) |
Sep 14, 2012 | 46.50 | 46.50 | 45.16 | 45.52 | 9,819 | -0.65(-1.40%) |
Sep 13, 2012 | 43.77 | 46.56 | 43.77 | 46.16 | 7,909 | +2.62(+6.02%) |
Sep 12, 2012 | 43.27 | 43.77 | 42.45 | 43.54 | 4,871 | +0.20(+0.45%) |
Sep 11, 2012 | 42.48 | 43.95 | 42.48 | 43.34 | 4,554 | +1.11(+2.63%) |
Sep 10, 2012 | 42.12 | 42.90 | 41.94 | 42.23 | 5,880 | -0.19(-0.44%) |
Sep 07, 2012 | 42.65 | 43.39 | 42.15 | 42.42 | 7,841 | -0.58(-1.35%) |
Sep 06, 2012 | 41.39 | 43.90 | 41.39 | 43.00 | 18,695 | +2.05(+5.01%) |
Sep 05, 2012 | 40.56 | 41.75 | 40.56 | 40.95 | 8,278 | +0.11(+0.28%) |
Sep 04, 2012 | 40.64 | 40.96 | 40.37 | 40.83 | 6,705 | +0.47(+1.15%) |
Aug 31, 2012 | 41.16 | 42.25 | 40.37 | 40.37 | 12,591 | -0.41(-1.00%) |
Aug 30, 2012 | 41.43 | 42.14 | 40.69 | 40.78 | 8,158 | -0.82(-1.96%) |
Aug 29, 2012 | 41.97 | 42.03 | 41.31 | 41.59 | 14,515 | -1.27(-2.97%) |
Aug 27, 2012 | 43.66 | 43.88 | 42.83 | 42.87 | 6,302 | -0.96(-2.18%) |
Aug 24, 2012 | 43.05 | 43.96 | 42.53 | 43.82 | 3,409 | +0.19(+0.43%) |
Aug 23, 2012 | 44.37 | 45.26 | 43.54 | 43.64 | 5,279 | -0.88(-1.98%) |
Aug 22, 2012 | 44.39 | 45.29 | 44.37 | 44.52 | 2,998 | -0.08(-0.18%) |
Aug 21, 2012 | 45.32 | 46.07 | 44.17 | 44.60 | 5,620 | -0.75(-1.66%) |
Aug 20, 2012 | 45.20 | 45.75 | 44.82 | 45.35 | 4,871 | -0.65(-1.42%) |
Aug 17, 2012 | 45.02 | 46.01 | 45.02 | 46.01 | 3,311 | +0.94(+2.09%) |
Aug 16, 2012 | 44.23 | 45.27 | 43.82 | 45.07 | 3,422 | +1.63(+3.74%) |
Aug 15, 2012 | 43.58 | 43.71 | 43.15 | 43.44 | 2,312 | -0.37(-0.84%) |
Aug 14, 2012 | 44.20 | 45.23 | 43.47 | 43.81 | 5,371 | -0.20(-0.45%) |
Aug 13, 2012 | 43.81 | 44.40 | 43.81 | 44.00 | 5,298 | -0.15(-0.33%) |
Aug 10, 2012 | 45.25 | 45.25 | 42.74 | 44.15 | 4,902 | -1.73(-3.78%) |
Aug 09, 2012 | 45.21 | 45.88 | 45.21 | 45.88 | 430 | +0.26(+0.57%) |
Aug 08, 2012 | 46.37 | 46.37 | 45.62 | 45.62 | 1,201 | +0.08(+0.18%) |
Aug 07, 2012 | 44.92 | 45.96 | 44.92 | 45.54 | 5,779 | +0.61(+1.36%) |
Aug 06, 2012 | 47.22 | 47.22 | 43.36 | 44.93 | 7,867 | -2.21(-4.68%) |
Aug 03, 2012 | 45.08 | 47.36 | 45.08 | 47.13 | 4,444 | +2.87(+6.47%) |
Aug 02, 2012 | 41.85 | 44.70 | 41.85 | 44.27 | 4,343 | +2.07(+4.90%) |