Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.60 | 47.91 | 47.17 | 47.81 | 250,280 | -0.63(-1.30%) |
Oct 26, 2012 | 47.90 | 48.44 | 48.44 | 48.44 | 227,200 | +0.70(+1.47%) |
Oct 25, 2012 | 44.34 | 49.00 | 44.08 | 47.74 | 738,268 | +4.27(+9.82%) |
Oct 24, 2012 | 43.01 | 43.47 | 42.75 | 43.47 | 108,213 | +0.73(+1.71%) |
Oct 23, 2012 | 42.00 | 43.02 | 41.95 | 42.74 | 86,968 | +0.45(+1.06%) |
Oct 19, 2012 | 42.63 | 43.00 | 42.06 | 42.29 | 104,225 | -0.66(-1.54%) |
Oct 18, 2012 | 43.17 | 43.33 | 42.76 | 42.95 | 92,917 | -0.14(-0.32%) |
Oct 17, 2012 | 44.02 | 44.02 | 42.87 | 43.09 | 167,093 | -0.99(-2.25%) |
Oct 16, 2012 | 44.13 | 44.42 | 43.72 | 44.08 | 110,772 | +0.03(+0.07%) |
Oct 15, 2012 | 43.64 | 44.37 | 43.61 | 44.05 | 113,506 | +0.58(+1.33%) |
Oct 12, 2012 | 43.60 | 43.75 | 43.25 | 43.47 | 102,838 | -0.01(-0.02%) |
Oct 11, 2012 | 44.04 | 44.05 | 43.28 | 43.48 | 60,869 | -0.24(-0.55%) |
Oct 10, 2012 | 43.80 | 43.80 | 43.56 | 43.72 | 129,585 | +0.01(+0.02%) |
Oct 09, 2012 | 44.55 | 44.69 | 43.69 | 43.71 | 61,981 | -0.85(-1.91%) |
Oct 08, 2012 | 44.24 | 44.97 | 44.24 | 44.56 | 84,249 | +0.13(+0.29%) |
Oct 05, 2012 | 45.00 | 45.21 | 44.26 | 44.43 | 358,102 | -0.48(-1.07%) |
Oct 04, 2012 | 44.66 | 44.94 | 44.35 | 44.91 | 126,597 | +0.38(+0.85%) |
Oct 03, 2012 | 44.78 | 45.28 | 44.46 | 44.53 | 118,257 | -0.22(-0.49%) |
Oct 02, 2012 | 44.66 | 45.00 | 44.47 | 44.75 | 222,217 | +0.39(+0.88%) |
Oct 01, 2012 | 44.19 | 44.44 | 43.79 | 44.36 | 189,225 | +0.34(+0.77%) |
Sep 28, 2012 | 43.63 | 44.41 | 43.47 | 44.02 | 165,484 | +0.17(+0.39%) |
Sep 27, 2012 | 43.00 | 44.12 | 42.95 | 43.85 | 258,552 | +1.54(+3.64%) |
Sep 26, 2012 | 42.33 | 42.56 | 41.91 | 42.31 | 135,745 | -0.04(-0.09%) |
Sep 25, 2012 | 42.60 | 43.06 | 42.32 | 42.35 | 175,376 | +0.00(+0.00%) |
Sep 24, 2012 | 42.40 | 42.92 | 42.13 | 42.35 | 130,453 | -0.10(-0.24%) |
Sep 21, 2012 | 42.40 | 42.65 | 42.35 | 42.45 | 322,828 | +0.58(+1.39%) |
Sep 20, 2012 | 41.73 | 42.08 | 41.56 | 41.87 | 133,109 | -0.03(-0.07%) |
Sep 19, 2012 | 41.94 | 41.97 | 41.69 | 41.90 | 114,333 | +0.03(+0.07%) |
Sep 18, 2012 | 41.57 | 41.96 | 41.45 | 41.87 | 145,750 | +0.32(+0.77%) |
Sep 17, 2012 | 41.39 | 41.66 | 41.19 | 41.55 | 105,398 | +0.04(+0.10%) |
Sep 14, 2012 | 41.62 | 41.70 | 41.22 | 41.51 | 173,271 | +0.01(+0.02%) |
Sep 13, 2012 | 41.34 | 41.88 | 41.30 | 41.50 | 162,036 | +0.15(+0.36%) |
Sep 12, 2012 | 41.52 | 41.62 | 41.19 | 41.35 | 70,924 | -0.07(-0.17%) |
Sep 11, 2012 | 41.14 | 41.43 | 40.66 | 41.42 | 185,568 | +0.20(+0.49%) |
Sep 10, 2012 | 40.90 | 41.41 | 40.54 | 41.22 | 117,477 | -0.33(-0.79%) |
Sep 07, 2012 | 41.97 | 41.97 | 41.51 | 41.55 | 143,212 | -0.31(-0.74%) |
Sep 06, 2012 | 41.00 | 42.10 | 40.95 | 41.86 | 144,390 | +1.13(+2.77%) |
Sep 05, 2012 | 40.49 | 41.00 | 40.49 | 40.73 | 256,711 | -0.07(-0.17%) |
Sep 04, 2012 | 39.93 | 40.89 | 39.86 | 40.80 | 126,799 | +0.54(+1.34%) |
Aug 31, 2012 | 40.55 | 40.55 | 39.96 | 40.26 | 102,948 | +0.08(+0.20%) |
Aug 30, 2012 | 40.47 | 40.52 | 40.05 | 40.18 | 62,078 | -0.48(-1.18%) |
Aug 29, 2012 | 40.82 | 40.93 | 40.55 | 40.66 | 131,161 | +0.09(+0.22%) |
Aug 27, 2012 | 40.40 | 40.73 | 40.01 | 40.57 | 186,683 | +0.28(+0.69%) |
Aug 24, 2012 | 39.96 | 40.41 | 39.57 | 40.29 | 82,063 | +0.15(+0.37%) |
Aug 23, 2012 | 40.12 | 40.31 | 39.71 | 40.14 | 102,023 | -0.08(-0.20%) |
Aug 22, 2012 | 39.96 | 40.42 | 39.89 | 40.22 | 121,586 | +0.09(+0.22%) |
Aug 21, 2012 | 40.00 | 40.28 | 39.73 | 40.13 | 115,208 | +0.15(+0.38%) |
Aug 20, 2012 | 40.21 | 40.21 | 39.77 | 39.98 | 70,299 | -0.37(-0.92%) |
Aug 17, 2012 | 40.04 | 40.55 | 40.04 | 40.35 | 146,623 | +0.24(+0.60%) |
Aug 16, 2012 | 39.20 | 40.16 | 38.96 | 40.11 | 490,697 | +0.94(+2.40%) |
Aug 15, 2012 | 38.83 | 39.54 | 38.83 | 39.17 | 116,126 | +0.15(+0.38%) |
Aug 14, 2012 | 39.45 | 39.59 | 38.94 | 39.02 | 164,280 | -0.33(-0.84%) |
Aug 13, 2012 | 39.35 | 39.58 | 39.13 | 39.35 | 109,580 | -0.16(-0.40%) |
Aug 10, 2012 | 39.87 | 39.87 | 39.42 | 39.51 | 116,109 | -0.33(-0.83%) |
Aug 09, 2012 | 39.54 | 40.24 | 39.31 | 39.84 | 178,558 | +0.21(+0.53%) |
Aug 08, 2012 | 39.25 | 39.82 | 39.19 | 39.63 | 131,962 | +0.13(+0.33%) |
Aug 07, 2012 | 39.52 | 39.70 | 39.35 | 39.50 | 157,455 | +0.10(+0.25%) |
Aug 06, 2012 | 39.16 | 39.59 | 39.16 | 39.40 | 149,336 | +0.21(+0.54%) |
Aug 03, 2012 | 38.70 | 39.25 | 38.64 | 39.19 | 118,642 | +0.95(+2.48%) |
Aug 02, 2012 | 37.98 | 38.45 | 37.90 | 38.24 | 198,167 | +0.24(+0.63%) |