Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.49 | 32.23 | 30.93 | 32.23 | 886,449 | +0.83(+2.63%) |
Oct 26, 2012 | 34.57 | 31.40 | 31.40 | 31.40 | 5,464,163 | -5.85(-15.70%) |
Oct 25, 2012 | 37.14 | 37.98 | 37.02 | 37.25 | 489,888 | +0.50(+1.35%) |
Oct 24, 2012 | 37.14 | 37.57 | 36.27 | 36.75 | 704,595 | -0.32(-0.87%) |
Oct 23, 2012 | 36.28 | 37.25 | 35.81 | 37.07 | 1,251,072 | +0.18(+0.47%) |
Oct 19, 2012 | 38.02 | 38.04 | 36.00 | 36.90 | 860,992 | -1.58(-4.10%) |
Oct 18, 2012 | 38.67 | 38.97 | 38.31 | 38.47 | 248,170 | -0.32(-0.83%) |
Oct 17, 2012 | 39.13 | 39.13 | 38.56 | 38.79 | 234,504 | -0.21(-0.55%) |
Oct 16, 2012 | 39.13 | 39.45 | 38.84 | 39.01 | 248,621 | -0.02(-0.05%) |
Oct 15, 2012 | 39.13 | 39.31 | 38.53 | 39.03 | 287,575 | +0.12(+0.30%) |
Oct 12, 2012 | 39.20 | 39.44 | 38.57 | 38.91 | 161,492 | -0.48(-1.21%) |
Oct 11, 2012 | 39.65 | 39.78 | 39.34 | 39.39 | 230,221 | -0.14(-0.34%) |
Oct 10, 2012 | 39.28 | 40.06 | 39.11 | 39.52 | 306,780 | +0.35(+0.89%) |
Oct 09, 2012 | 39.65 | 39.74 | 38.73 | 39.17 | 339,222 | -0.27(-0.69%) |
Oct 08, 2012 | 40.14 | 40.14 | 38.81 | 39.45 | 778,634 | -0.73(-1.82%) |
Oct 05, 2012 | 41.12 | 41.42 | 39.98 | 40.18 | 507,290 | -1.02(-2.48%) |
Oct 04, 2012 | 41.95 | 42.29 | 40.96 | 41.20 | 418,075 | -0.72(-1.72%) |
Oct 03, 2012 | 43.86 | 44.05 | 41.47 | 41.92 | 580,258 | -2.01(-4.58%) |
Oct 02, 2012 | 44.27 | 44.40 | 43.58 | 43.93 | 288,808 | -0.14(-0.31%) |
Oct 01, 2012 | 44.16 | 44.36 | 43.72 | 44.07 | 330,940 | -0.06(-0.13%) |
Sep 28, 2012 | 43.60 | 44.35 | 43.09 | 44.13 | 263,753 | +0.13(+0.29%) |
Sep 27, 2012 | 43.18 | 44.14 | 42.82 | 44.00 | 241,590 | +0.92(+2.15%) |
Sep 26, 2012 | 42.87 | 43.33 | 42.56 | 43.08 | 139,522 | +0.19(+0.45%) |
Sep 25, 2012 | 43.62 | 43.92 | 42.81 | 42.88 | 247,570 | -0.64(-1.48%) |
Sep 24, 2012 | 43.09 | 44.01 | 42.75 | 43.52 | 185,526 | +0.28(+0.65%) |
Sep 21, 2012 | 43.38 | 43.76 | 42.96 | 43.24 | 281,712 | +0.17(+0.38%) |
Sep 20, 2012 | 42.82 | 43.35 | 42.47 | 43.08 | 178,425 | -0.02(-0.05%) |
Sep 19, 2012 | 42.33 | 43.17 | 41.51 | 43.09 | 236,141 | +0.86(+2.03%) |
Sep 18, 2012 | 41.64 | 42.25 | 40.83 | 42.24 | 132,793 | +0.42(+1.00%) |
Sep 17, 2012 | 42.56 | 42.56 | 41.76 | 41.82 | 158,252 | -0.78(-1.83%) |
Sep 14, 2012 | 43.29 | 43.79 | 42.30 | 42.60 | 220,024 | -0.48(-1.11%) |
Sep 13, 2012 | 42.82 | 43.56 | 42.15 | 43.08 | 251,065 | +0.33(+0.77%) |
Sep 12, 2012 | 42.73 | 43.15 | 42.42 | 42.74 | 232,550 | -0.01(-0.02%) |
Sep 11, 2012 | 42.26 | 42.76 | 42.03 | 42.75 | 325,888 | +0.61(+1.45%) |
Sep 10, 2012 | 41.23 | 42.25 | 41.22 | 42.14 | 301,554 | +0.77(+1.86%) |
Sep 07, 2012 | 40.69 | 41.45 | 40.30 | 41.37 | 300,595 | +0.99(+2.46%) |
Sep 06, 2012 | 39.88 | 40.46 | 39.88 | 40.38 | 188,462 | +0.74(+1.87%) |
Sep 05, 2012 | 39.79 | 40.23 | 39.54 | 39.64 | 186,538 | -0.41(-1.02%) |
Sep 04, 2012 | 39.87 | 40.37 | 39.20 | 40.05 | 230,533 | +0.11(+0.27%) |
Aug 31, 2012 | 40.09 | 40.24 | 39.48 | 39.94 | 228,807 | +0.15(+0.37%) |
Aug 30, 2012 | 39.70 | 39.93 | 39.11 | 39.80 | 207,676 | -0.15(-0.37%) |
Aug 29, 2012 | 39.21 | 40.18 | 39.00 | 39.94 | 278,966 | +0.83(+2.11%) |
Aug 27, 2012 | 39.15 | 39.39 | 38.89 | 39.12 | 274,637 | +0.08(+0.20%) |
Aug 24, 2012 | 38.88 | 39.18 | 38.68 | 39.04 | 177,109 | -0.02(-0.05%) |
Aug 23, 2012 | 39.36 | 39.54 | 38.93 | 39.06 | 285,005 | -0.36(-0.91%) |
Aug 22, 2012 | 38.56 | 39.68 | 38.36 | 39.42 | 299,727 | +0.92(+2.40%) |
Aug 21, 2012 | 37.78 | 38.56 | 37.64 | 38.49 | 305,996 | +0.69(+1.83%) |
Aug 20, 2012 | 38.10 | 38.16 | 37.42 | 37.80 | 244,490 | -0.44(-1.15%) |
Aug 17, 2012 | 38.79 | 39.12 | 38.02 | 38.24 | 254,469 | -0.68(-1.75%) |
Aug 16, 2012 | 38.76 | 38.98 | 38.44 | 38.92 | 215,558 | +0.22(+0.58%) |
Aug 15, 2012 | 38.40 | 38.95 | 38.17 | 38.70 | 238,187 | +0.39(+1.02%) |
Aug 14, 2012 | 38.97 | 39.05 | 38.20 | 38.31 | 289,142 | -0.56(-1.45%) |
Aug 13, 2012 | 38.70 | 39.06 | 38.29 | 38.87 | 317,473 | +0.21(+0.55%) |
Aug 10, 2012 | 39.18 | 39.18 | 38.19 | 38.66 | 352,012 | -0.49(-1.24%) |
Aug 09, 2012 | 39.20 | 39.47 | 38.94 | 39.14 | 203,459 | +0.07(+0.17%) |
Aug 08, 2012 | 39.41 | 39.63 | 38.74 | 39.08 | 370,766 | -0.64(-1.62%) |
Aug 07, 2012 | 39.13 | 40.44 | 39.13 | 39.72 | 419,291 | +0.77(+1.97%) |
Aug 06, 2012 | 38.60 | 39.38 | 38.43 | 38.95 | 192,680 | +0.48(+1.24%) |
Aug 03, 2012 | 38.15 | 39.03 | 37.61 | 38.47 | 239,857 | +0.76(+2.01%) |
Aug 02, 2012 | 37.63 | 38.24 | 37.26 | 37.71 | 178,663 | -0.04(-0.10%) |