Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.81 | 44.81 | 44.41 | 44.45 | 51,037 | -0.45(-1.00%) |
Oct 30, 2012 | 43.94 | 44.90 | 43.93 | 44.90 | 16,827 | +0.95(+2.16%) |
Oct 29, 2012 | 44.00 | 44.26 | 43.95 | 43.95 | 21,822 | -0.05(-0.11%) |
Oct 26, 2012 | 43.96 | 44.12 | 43.82 | 44.00 | 32,900 | +0.06(+0.14%) |
Oct 25, 2012 | 44.10 | 44.18 | 43.77 | 43.94 | 43,546 | -0.02(-0.05%) |
Oct 24, 2012 | 44.38 | 44.38 | 43.80 | 43.96 | 35,981 | -0.14(-0.32%) |
Oct 23, 2012 | 44.30 | 44.45 | 43.78 | 44.10 | 63,883 | -0.56(-1.25%) |
Oct 19, 2012 | 44.78 | 44.89 | 44.51 | 44.66 | 35,429 | -0.30(-0.67%) |
Oct 18, 2012 | 44.78 | 44.98 | 44.63 | 44.96 | 11,763 | +0.18(+0.40%) |
Oct 17, 2012 | 45.18 | 45.25 | 44.77 | 44.78 | 38,797 | -0.37(-0.82%) |
Oct 16, 2012 | 44.94 | 45.22 | 44.80 | 45.15 | 35,375 | +0.47(+1.05%) |
Oct 15, 2012 | 44.48 | 44.93 | 44.47 | 44.68 | 32,374 | +0.40(+0.90%) |
Oct 12, 2012 | 44.25 | 44.38 | 44.19 | 44.28 | 29,193 | +0.09(+0.20%) |
Oct 11, 2012 | 44.41 | 44.47 | 44.15 | 44.19 | 78,915 | -0.06(-0.14%) |
Oct 10, 2012 | 44.66 | 44.66 | 44.08 | 44.25 | 66,560 | -0.32(-0.72%) |
Oct 09, 2012 | 44.86 | 45.15 | 44.45 | 44.57 | 60,389 | -0.37(-0.82%) |
Oct 05, 2012 | 44.94 | 44.94 | 44.94 | 0 | -0.18(-0.40%) | |
Oct 04, 2012 | 45.52 | 45.55 | 45.11 | 45.12 | 65,932 | -0.40(-0.88%) |
Oct 03, 2012 | 45.91 | 46.05 | 45.39 | 45.52 | 28,859 | -0.31(-0.68%) |
Oct 02, 2012 | 46.05 | 46.20 | 45.78 | 45.83 | 30,433 | -0.18(-0.39%) |
Oct 01, 2012 | 46.11 | 46.38 | 46.01 | 46.01 | 52,232 | -0.27(-0.58%) |
Sep 28, 2012 | 46.37 | 46.37 | 46.10 | 46.28 | 29,874 | +0.01(+0.02%) |
Sep 27, 2012 | 45.92 | 46.42 | 45.92 | 46.27 | 39,310 | -0.13(-0.28%) |
Sep 26, 2012 | 46.36 | 46.41 | 46.08 | 46.40 | 43,063 | +0.03(+0.06%) |
Sep 25, 2012 | 46.20 | 46.42 | 46.07 | 46.37 | 39,104 | +0.24(+0.52%) |
Sep 24, 2012 | 46.18 | 46.30 | 45.87 | 46.13 | 29,237 | +0.12(+0.26%) |
Sep 21, 2012 | 46.08 | 46.34 | 45.91 | 46.01 | 291,471 | -0.15(-0.32%) |
Sep 20, 2012 | 46.30 | 46.33 | 46.03 | 46.16 | 64,493 | -0.19(-0.41%) |
Sep 19, 2012 | 46.15 | 46.49 | 46.15 | 46.35 | 46,835 | +0.17(+0.37%) |
Sep 18, 2012 | 46.14 | 46.18 | 46.00 | 46.18 | 50,069 | -0.05(-0.11%) |
Sep 17, 2012 | 45.75 | 46.24 | 45.75 | 46.23 | 44,801 | +0.49(+1.07%) |
Sep 14, 2012 | 46.15 | 46.37 | 45.71 | 45.74 | 93,096 | -0.44(-0.95%) |
Sep 13, 2012 | 46.21 | 46.32 | 46.06 | 46.18 | 94,837 | -0.02(-0.04%) |
Sep 12, 2012 | 46.47 | 46.47 | 46.01 | 46.20 | 70,558 | -0.20(-0.43%) |
Sep 11, 2012 | 46.43 | 46.56 | 46.19 | 46.40 | 70,191 | -0.03(-0.06%) |
Sep 10, 2012 | 46.62 | 46.62 | 46.43 | 46.43 | 36,055 | -0.14(-0.30%) |
Sep 07, 2012 | 46.85 | 46.85 | 46.55 | 46.57 | 23,823 | -0.07(-0.15%) |
Sep 06, 2012 | 46.59 | 47.08 | 46.42 | 46.64 | 64,558 | +0.13(+0.28%) |
Sep 05, 2012 | 46.91 | 47.10 | 46.41 | 46.51 | 38,234 | -0.49(-1.04%) |
Sep 04, 2012 | 47.49 | 47.63 | 46.85 | 47.00 | 45,476 | -0.45(-0.95%) |
Aug 31, 2012 | 47.45 | 47.45 | 47.45 | 0 | +0.94(+2.02%) | |
Aug 30, 2012 | 46.64 | 46.76 | 46.50 | 46.51 | 63,931 | -0.15(-0.32%) |
Aug 29, 2012 | 46.72 | 46.80 | 46.31 | 46.66 | 26,960 | +0.12(+0.26%) |
Aug 27, 2012 | 47.25 | 47.25 | 46.52 | 46.54 | 18,350 | -0.59(-1.25%) |
Aug 24, 2012 | 46.69 | 47.49 | 46.50 | 47.13 | 34,897 | +0.42(+0.90%) |
Aug 23, 2012 | 47.03 | 47.06 | 46.51 | 46.71 | 19,626 | -0.31(-0.66%) |
Aug 22, 2012 | 47.33 | 47.33 | 47.02 | 47.02 | 16,007 | -0.36(-0.76%) |
Aug 21, 2012 | 47.48 | 47.56 | 47.25 | 47.38 | 53,143 | -0.10(-0.21%) |
Aug 20, 2012 | 47.24 | 47.68 | 47.24 | 47.48 | 20,291 | +0.25(+0.53%) |
Aug 17, 2012 | 47.54 | 47.56 | 47.20 | 47.23 | 34,657 | -0.32(-0.67%) |
Aug 16, 2012 | 47.73 | 47.77 | 47.55 | 47.55 | 34,997 | -0.24(-0.50%) |
Aug 15, 2012 | 47.09 | 47.80 | 46.81 | 47.79 | 64,010 | +0.75(+1.59%) |
Aug 14, 2012 | 46.87 | 47.09 | 46.80 | 47.04 | 19,945 | +0.25(+0.53%) |
Aug 13, 2012 | 46.91 | 47.09 | 46.76 | 46.79 | 19,741 | -0.11(-0.23%) |
Aug 11, 2012 | 47.10 | 47.10 | 46.70 | 46.90 | 18,318 | +0.00(+0.00%) |
Aug 10, 2012 | 47.10 | 47.10 | 46.70 | 46.90 | 18,318 | -0.15(-0.32%) |
Aug 09, 2012 | 47.12 | 47.19 | 46.79 | 47.05 | 39,549 | +0.01(+0.02%) |
Aug 08, 2012 | 47.43 | 47.43 | 46.75 | 47.04 | 57,681 | -0.46(-0.97%) |
Aug 07, 2012 | 47.27 | 47.67 | 47.27 | 47.50 | 23,814 | -0.14(-0.29%) |
Aug 03, 2012 | 47.64 | 47.64 | 47.64 | 0 | +0.09(+0.19%) | |
Aug 02, 2012 | 47.58 | 47.76 | 47.29 | 47.55 | 92,151 | -0.22(-0.46%) |