Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.75 | 44.75 | 44.36 | 44.36 | 2,998 | +0.16(+0.36%) |
Oct 30, 2012 | 43.89 | 44.20 | 43.89 | 44.20 | 740 | +0.08(+0.18%) |
Oct 29, 2012 | 44.25 | 44.25 | 44.08 | 44.12 | 1,092 | -0.70(-1.56%) |
Oct 26, 2012 | 44.29 | 45.06 | 44.23 | 44.82 | 7,110 | +0.96(+2.19%) |
Oct 25, 2012 | 42.60 | 43.86 | 42.60 | 43.86 | 9,355 | +1.16(+2.72%) |
Oct 24, 2012 | 42.01 | 43.50 | 42.01 | 42.70 | 3,627 | +1.15(+2.77%) |
Oct 23, 2012 | 40.99 | 41.55 | 40.71 | 41.55 | 2,810 | +0.30(+0.73%) |
Oct 19, 2012 | 41.25 | 41.39 | 41.23 | 41.25 | 3,258 | -0.09(-0.22%) |
Oct 18, 2012 | 41.52 | 41.52 | 41.18 | 41.34 | 13,075 | -0.13(-0.31%) |
Oct 17, 2012 | 41.50 | 41.52 | 41.29 | 41.47 | 3,530 | -0.03(-0.07%) |
Oct 16, 2012 | 40.91 | 41.50 | 40.91 | 41.50 | 7,203 | +0.64(+1.57%) |
Oct 15, 2012 | 40.84 | 40.86 | 40.74 | 40.86 | 30,030 | +0.08(+0.20%) |
Oct 12, 2012 | 40.57 | 40.90 | 40.57 | 40.78 | 73,058 | +0.34(+0.84%) |
Oct 11, 2012 | 40.95 | 40.95 | 40.44 | 40.44 | 1,277 | -0.18(-0.44%) |
Oct 10, 2012 | 40.62 | 40.62 | 40.62 | 77 | +0.00(+0.00%) | |
Oct 09, 2012 | 40.02 | 40.73 | 40.02 | 40.62 | 15,732 | -0.23(-0.56%) |
Oct 05, 2012 | 40.85 | 40.85 | 40.85 | 0 | +0.36(+0.89%) | |
Oct 04, 2012 | 40.45 | 40.49 | 40.45 | 40.49 | 331 | +0.12(+0.30%) |
Oct 03, 2012 | 40.45 | 40.49 | 40.37 | 40.37 | 2,036 | +0.36(+0.90%) |
Oct 02, 2012 | 39.82 | 40.01 | 39.82 | 40.01 | 600 | +0.42(+1.06%) |
Oct 01, 2012 | 40.18 | 40.18 | 39.58 | 39.59 | 833 | -0.20(-0.50%) |
Sep 28, 2012 | 39.72 | 39.79 | 39.40 | 39.79 | 1,355 | +0.19(+0.48%) |
Sep 27, 2012 | 39.70 | 39.70 | 39.55 | 39.60 | 400 | -0.02(-0.05%) |
Sep 26, 2012 | 39.72 | 39.72 | 39.21 | 39.62 | 5,092 | +0.29(+0.74%) |
Sep 25, 2012 | 39.43 | 39.49 | 39.24 | 39.33 | 11,235 | -0.47(-1.18%) |
Sep 24, 2012 | 39.64 | 40.00 | 39.64 | 39.80 | 21,405 | +0.15(+0.38%) |
Sep 21, 2012 | 39.65 | 39.65 | 39.65 | 39.65 | 165 | +0.04(+0.10%) |
Sep 20, 2012 | 39.65 | 39.68 | 39.57 | 39.61 | 1,405 | -0.16(-0.40%) |
Sep 19, 2012 | 39.81 | 39.95 | 39.77 | 39.77 | 1,670 | +0.00(+0.00%) |
Sep 18, 2012 | 40.17 | 40.22 | 39.70 | 39.77 | 2,525 | -0.31(-0.77%) |
Sep 17, 2012 | 40.38 | 40.38 | 40.08 | 40.08 | 1,410 | -0.72(-1.76%) |
Sep 14, 2012 | 40.54 | 40.80 | 40.50 | 40.80 | 4,344 | +0.09(+0.22%) |
Sep 13, 2012 | 40.98 | 41.03 | 40.71 | 40.71 | 1,964 | -0.29(-0.71%) |
Sep 12, 2012 | 40.82 | 41.00 | 40.44 | 41.00 | 1,535 | +0.29(+0.71%) |
Sep 11, 2012 | 40.57 | 40.71 | 40.57 | 40.71 | 2,335 | +0.25(+0.62%) |
Sep 10, 2012 | 40.40 | 40.69 | 40.40 | 40.46 | 4,876 | -0.02(-0.05%) |
Sep 07, 2012 | 40.58 | 40.58 | 40.22 | 40.48 | 715 | +0.13(+0.32%) |
Sep 06, 2012 | 40.45 | 40.69 | 40.15 | 40.35 | 21,410 | +0.21(+0.52%) |
Sep 05, 2012 | 40.12 | 40.14 | 40.12 | 40.14 | 6,675 | +0.27(+0.68%) |
Sep 04, 2012 | 40.00 | 40.00 | 39.87 | 39.87 | 11,830 | -0.58(-1.43%) |
Aug 31, 2012 | 40.45 | 40.45 | 40.45 | 0 | +0.04(+0.10%) | |
Aug 30, 2012 | 39.81 | 40.50 | 39.81 | 40.41 | 935 | +0.36(+0.90%) |
Aug 29, 2012 | 40.05 | 40.05 | 40.05 | 40.05 | 256 | +0.27(+0.68%) |
Aug 27, 2012 | 39.78 | 39.78 | 39.78 | 30 | +0.00(+0.00%) | |
Aug 24, 2012 | 39.98 | 40.25 | 39.78 | 39.78 | 1,628 | -0.16(-0.40%) |
Aug 23, 2012 | 39.94 | 39.94 | 39.94 | 50 | +0.00(+0.00%) | |
Aug 22, 2012 | 38.99 | 40.04 | 38.99 | 39.94 | 510 | -0.06(-0.15%) |
Aug 21, 2012 | 40.50 | 40.69 | 40.00 | 40.00 | 1,600 | -0.50(-1.23%) |
Aug 20, 2012 | 40.25 | 40.74 | 40.25 | 40.50 | 1,532 | +0.21(+0.52%) |
Aug 17, 2012 | 40.29 | 40.29 | 40.29 | 40.29 | 278 | +0.29(+0.72%) |
Aug 16, 2012 | 40.67 | 40.67 | 39.93 | 40.00 | 1,242 | -0.50(-1.23%) |
Aug 15, 2012 | 40.08 | 40.50 | 40.08 | 40.50 | 780 | +0.08(+0.20%) |
Aug 14, 2012 | 40.42 | 40.42 | 40.42 | 25 | +0.00(+0.00%) | |
Aug 13, 2012 | 40.49 | 40.49 | 40.39 | 40.42 | 610 | +0.29(+0.72%) |
Aug 11, 2012 | 39.99 | 40.25 | 39.99 | 40.13 | 1,316 | +0.00(+0.00%) |
Aug 10, 2012 | 39.99 | 40.25 | 39.99 | 40.13 | 1,316 | +0.10(+0.25%) |
Aug 09, 2012 | 40.03 | 40.04 | 39.93 | 40.03 | 3,510 | +0.26(+0.65%) |
Aug 08, 2012 | 40.26 | 40.26 | 39.70 | 39.77 | 2,623 | -0.49(-1.22%) |
Aug 07, 2012 | 40.35 | 40.36 | 40.21 | 40.26 | 4,855 | +0.26(+0.65%) |
Aug 03, 2012 | 40.00 | 40.00 | 40.00 | 0 | +0.29(+0.73%) | |
Aug 02, 2012 | 39.30 | 39.82 | 39.30 | 39.71 | 1,043 | -0.14(-0.35%) |