Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.28 | 44.41 | 43.32 | 44.00 | 828,596 | -0.33(-0.73%) |
Oct 26, 2012 | 45.03 | 44.33 | 44.33 | 44.33 | 778,707 | -0.65(-1.45%) |
Oct 25, 2012 | 45.66 | 45.66 | 43.54 | 44.98 | 2,411,120 | +1.82(+4.22%) |
Oct 24, 2012 | 43.24 | 43.30 | 42.71 | 43.15 | 1,553,251 | +0.03(+0.08%) |
Oct 23, 2012 | 42.54 | 43.19 | 42.05 | 43.12 | 1,039,174 | +0.42(+0.97%) |
Oct 19, 2012 | 42.83 | 43.05 | 42.19 | 42.71 | 1,051,723 | -0.26(-0.61%) |
Oct 18, 2012 | 43.12 | 43.21 | 42.80 | 42.97 | 1,070,599 | -0.16(-0.38%) |
Oct 17, 2012 | 43.37 | 43.41 | 43.04 | 43.13 | 927,149 | -0.13(-0.30%) |
Oct 16, 2012 | 43.14 | 43.53 | 43.12 | 43.26 | 560,766 | +0.17(+0.40%) |
Oct 15, 2012 | 42.97 | 43.44 | 42.93 | 43.09 | 607,499 | +0.16(+0.38%) |
Oct 12, 2012 | 42.66 | 42.93 | 42.53 | 42.93 | 530,728 | +0.30(+0.71%) |
Oct 11, 2012 | 43.14 | 43.32 | 42.62 | 42.62 | 769,381 | -0.10(-0.23%) |
Oct 10, 2012 | 43.32 | 43.42 | 42.57 | 42.72 | 625,492 | -0.31(-0.72%) |
Oct 09, 2012 | 43.89 | 43.98 | 43.00 | 43.03 | 735,950 | -0.91(-2.07%) |
Oct 08, 2012 | 43.94 | 44.31 | 43.83 | 43.94 | 311,142 | -0.11(-0.26%) |
Oct 05, 2012 | 44.44 | 44.54 | 43.92 | 44.06 | 437,155 | -0.10(-0.22%) |
Oct 04, 2012 | 44.00 | 44.24 | 43.61 | 44.15 | 468,997 | +0.19(+0.43%) |
Oct 03, 2012 | 43.96 | 44.45 | 43.49 | 43.97 | 1,117,604 | -0.02(-0.04%) |
Oct 02, 2012 | 44.20 | 44.28 | 43.78 | 43.98 | 560,043 | -0.11(-0.24%) |
Oct 01, 2012 | 43.83 | 44.50 | 43.33 | 44.09 | 759,464 | +0.27(+0.61%) |
Sep 28, 2012 | 44.28 | 44.36 | 43.01 | 43.82 | 1,684,565 | -1.12(-2.48%) |
Sep 27, 2012 | 44.75 | 45.20 | 44.30 | 44.94 | 369,340 | +0.27(+0.60%) |
Sep 26, 2012 | 44.49 | 44.72 | 43.63 | 44.67 | 362,457 | +0.28(+0.64%) |
Sep 25, 2012 | 45.12 | 45.53 | 44.37 | 44.38 | 490,124 | -0.61(-1.36%) |
Sep 24, 2012 | 44.95 | 45.35 | 44.71 | 44.99 | 307,349 | -0.14(-0.31%) |
Sep 21, 2012 | 45.55 | 45.60 | 44.98 | 45.13 | 578,459 | -0.17(-0.38%) |
Sep 20, 2012 | 45.25 | 45.59 | 44.52 | 45.30 | 366,999 | -0.22(-0.48%) |
Sep 19, 2012 | 45.58 | 45.80 | 45.16 | 45.52 | 299,674 | +0.02(+0.05%) |
Sep 18, 2012 | 46.04 | 46.04 | 45.12 | 45.50 | 350,829 | -0.58(-1.25%) |
Sep 17, 2012 | 46.06 | 46.24 | 45.66 | 46.08 | 325,716 | +0.02(+0.04%) |
Sep 14, 2012 | 46.29 | 46.59 | 46.06 | 46.06 | 658,626 | -0.20(-0.44%) |
Sep 13, 2012 | 45.99 | 46.86 | 45.83 | 46.26 | 766,700 | +0.20(+0.44%) |
Sep 12, 2012 | 46.07 | 46.45 | 45.64 | 46.06 | 521,935 | +0.02(+0.04%) |
Sep 11, 2012 | 46.18 | 46.38 | 45.78 | 46.04 | 456,559 | -0.20(-0.42%) |
Sep 10, 2012 | 46.05 | 46.48 | 45.99 | 46.24 | 644,415 | +0.03(+0.07%) |
Sep 07, 2012 | 46.40 | 46.87 | 46.06 | 46.21 | 560,645 | -0.55(-1.17%) |
Sep 06, 2012 | 46.22 | 46.90 | 46.20 | 46.75 | 526,613 | +0.71(+1.54%) |
Sep 05, 2012 | 46.37 | 46.55 | 45.92 | 46.04 | 1,059,536 | +0.06(+0.12%) |
Sep 04, 2012 | 45.39 | 46.29 | 45.21 | 45.99 | 811,450 | +0.64(+1.42%) |
Aug 31, 2012 | 45.23 | 45.40 | 44.55 | 45.34 | 402,205 | +0.33(+0.72%) |
Aug 30, 2012 | 45.08 | 45.25 | 44.80 | 45.02 | 404,312 | -0.16(-0.36%) |
Aug 29, 2012 | 45.33 | 45.49 | 45.01 | 45.18 | 443,886 | +0.47(+1.06%) |
Aug 27, 2012 | 44.50 | 45.04 | 44.05 | 44.71 | 679,511 | +0.42(+0.96%) |
Aug 24, 2012 | 43.40 | 44.46 | 43.34 | 44.28 | 451,992 | +0.77(+1.76%) |
Aug 23, 2012 | 43.64 | 43.88 | 43.19 | 43.52 | 569,077 | -0.28(-0.65%) |
Aug 22, 2012 | 43.23 | 43.91 | 42.99 | 43.80 | 509,087 | +0.59(+1.36%) |
Aug 21, 2012 | 42.89 | 43.41 | 42.52 | 43.22 | 462,206 | +0.36(+0.84%) |
Aug 20, 2012 | 43.49 | 43.61 | 42.61 | 42.86 | 379,417 | -0.63(-1.44%) |
Aug 17, 2012 | 43.02 | 43.54 | 43.00 | 43.49 | 448,119 | +0.46(+1.06%) |
Aug 16, 2012 | 42.92 | 43.37 | 42.69 | 43.03 | 486,069 | +0.20(+0.46%) |
Aug 15, 2012 | 42.41 | 42.96 | 42.41 | 42.84 | 393,480 | +0.20(+0.46%) |
Aug 14, 2012 | 42.65 | 43.00 | 42.45 | 42.64 | 574,692 | +0.28(+0.65%) |
Aug 13, 2012 | 42.06 | 42.36 | 41.50 | 42.36 | 399,793 | +0.19(+0.44%) |
Aug 10, 2012 | 42.21 | 42.46 | 41.86 | 42.18 | 430,697 | -0.31(-0.73%) |
Aug 09, 2012 | 41.91 | 42.68 | 41.63 | 42.49 | 728,766 | +0.28(+0.66%) |
Aug 08, 2012 | 42.22 | 42.60 | 42.08 | 42.21 | 503,508 | -0.11(-0.25%) |
Aug 07, 2012 | 42.24 | 43.11 | 42.23 | 42.32 | 1,076,752 | +0.42(+1.01%) |
Aug 06, 2012 | 41.47 | 42.05 | 41.36 | 41.89 | 823,494 | +0.55(+1.32%) |
Aug 03, 2012 | 41.32 | 41.68 | 41.05 | 41.35 | 588,684 | +0.56(+1.38%) |
Aug 02, 2012 | 40.06 | 40.89 | 39.61 | 40.79 | 1,069,546 | +0.38(+0.95%) |