Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.74 | 43.87 | 42.80 | 43.47 | 838,731 | -0.32(-0.73%) |
Oct 26, 2012 | 44.48 | 43.79 | 43.79 | 43.79 | 788,231 | -0.64(-1.45%) |
Oct 25, 2012 | 45.11 | 45.11 | 43.02 | 44.43 | 2,440,610 | +1.80(+4.22%) |
Oct 24, 2012 | 42.71 | 42.78 | 42.20 | 42.63 | 1,572,248 | +0.03(+0.08%) |
Oct 23, 2012 | 42.03 | 42.66 | 41.54 | 42.60 | 1,051,884 | +0.41(+0.97%) |
Oct 19, 2012 | 42.31 | 42.53 | 41.68 | 42.19 | 1,064,587 | -0.26(-0.61%) |
Oct 18, 2012 | 42.60 | 42.69 | 42.29 | 42.45 | 1,083,693 | -0.16(-0.38%) |
Oct 17, 2012 | 42.84 | 42.89 | 42.52 | 42.61 | 938,488 | -0.13(-0.30%) |
Oct 16, 2012 | 42.62 | 43.00 | 42.60 | 42.74 | 567,624 | +0.17(+0.40%) |
Oct 15, 2012 | 42.45 | 42.91 | 42.42 | 42.57 | 614,929 | +0.16(+0.38%) |
Oct 12, 2012 | 42.14 | 42.42 | 42.01 | 42.41 | 537,219 | +0.30(+0.71%) |
Oct 11, 2012 | 42.62 | 42.80 | 42.11 | 42.11 | 778,791 | -0.10(-0.23%) |
Oct 10, 2012 | 42.79 | 42.90 | 42.05 | 42.21 | 633,143 | -0.31(-0.72%) |
Oct 09, 2012 | 43.36 | 43.45 | 42.48 | 42.51 | 744,951 | -0.90(-2.07%) |
Oct 08, 2012 | 43.40 | 43.77 | 43.30 | 43.41 | 314,947 | -0.11(-0.26%) |
Oct 05, 2012 | 43.90 | 44.00 | 43.39 | 43.52 | 442,502 | -0.10(-0.22%) |
Oct 04, 2012 | 43.47 | 43.70 | 43.08 | 43.62 | 474,733 | +0.18(+0.43%) |
Oct 03, 2012 | 43.43 | 43.91 | 42.96 | 43.44 | 1,131,273 | -0.02(-0.04%) |
Oct 02, 2012 | 43.66 | 43.74 | 43.25 | 43.45 | 566,893 | -0.10(-0.24%) |
Oct 01, 2012 | 43.30 | 43.96 | 42.81 | 43.56 | 768,752 | +0.27(+0.61%) |
Sep 28, 2012 | 43.74 | 43.82 | 42.49 | 43.29 | 1,705,168 | -1.10(-2.48%) |
Sep 27, 2012 | 44.21 | 44.65 | 43.77 | 44.39 | 373,857 | +0.27(+0.60%) |
Sep 26, 2012 | 43.95 | 44.18 | 43.11 | 44.13 | 366,890 | +0.28(+0.64%) |
Sep 25, 2012 | 44.57 | 44.98 | 43.83 | 43.85 | 496,119 | -0.60(-1.36%) |
Sep 24, 2012 | 44.41 | 44.80 | 44.17 | 44.45 | 311,108 | -0.14(-0.31%) |
Sep 21, 2012 | 45.00 | 45.05 | 44.44 | 44.59 | 585,534 | -0.17(-0.38%) |
Sep 20, 2012 | 44.70 | 45.04 | 43.98 | 44.76 | 371,488 | -0.22(-0.48%) |
Sep 19, 2012 | 45.03 | 45.25 | 44.61 | 44.97 | 303,339 | +0.02(+0.05%) |
Sep 18, 2012 | 45.49 | 45.49 | 44.58 | 44.95 | 355,120 | -0.57(-1.25%) |
Sep 17, 2012 | 45.50 | 45.68 | 45.11 | 45.52 | 329,700 | +0.02(+0.04%) |
Sep 14, 2012 | 45.73 | 46.02 | 45.50 | 45.50 | 666,682 | -0.20(-0.44%) |
Sep 13, 2012 | 45.44 | 46.29 | 45.28 | 45.70 | 776,078 | +0.20(+0.44%) |
Sep 12, 2012 | 45.51 | 45.89 | 45.09 | 45.50 | 528,318 | +0.02(+0.04%) |
Sep 11, 2012 | 45.62 | 45.82 | 45.23 | 45.49 | 462,143 | -0.19(-0.42%) |
Sep 10, 2012 | 45.49 | 45.92 | 45.43 | 45.68 | 652,296 | +0.03(+0.07%) |
Sep 07, 2012 | 45.84 | 46.30 | 45.50 | 45.65 | 567,502 | -0.54(-1.17%) |
Sep 06, 2012 | 45.66 | 46.33 | 45.64 | 46.19 | 533,054 | +0.70(+1.54%) |
Sep 05, 2012 | 45.81 | 45.99 | 45.37 | 45.49 | 1,072,495 | +0.06(+0.12%) |
Sep 04, 2012 | 44.84 | 45.73 | 44.67 | 45.43 | 821,374 | +0.64(+1.42%) |
Aug 31, 2012 | 44.68 | 44.85 | 44.02 | 44.80 | 407,124 | +0.32(+0.72%) |
Aug 30, 2012 | 44.54 | 44.70 | 44.26 | 44.47 | 409,257 | -0.16(-0.36%) |
Aug 29, 2012 | 44.78 | 44.94 | 44.47 | 44.63 | 449,315 | +0.47(+1.06%) |
Aug 27, 2012 | 43.96 | 44.50 | 43.52 | 44.17 | 687,821 | +0.42(+0.96%) |
Aug 24, 2012 | 42.87 | 43.93 | 42.82 | 43.75 | 457,521 | +0.76(+1.76%) |
Aug 23, 2012 | 43.11 | 43.35 | 42.66 | 42.99 | 576,038 | -0.28(-0.65%) |
Aug 22, 2012 | 42.70 | 43.38 | 42.47 | 43.28 | 515,313 | +0.58(+1.36%) |
Aug 21, 2012 | 42.38 | 42.89 | 42.01 | 42.70 | 467,859 | +0.35(+0.84%) |
Aug 20, 2012 | 42.96 | 43.08 | 42.09 | 42.34 | 384,058 | -0.62(-1.44%) |
Aug 17, 2012 | 42.50 | 43.02 | 42.48 | 42.96 | 453,599 | +0.45(+1.06%) |
Aug 16, 2012 | 42.40 | 42.84 | 42.17 | 42.51 | 492,013 | +0.19(+0.46%) |
Aug 15, 2012 | 41.90 | 42.44 | 41.89 | 42.32 | 398,293 | +0.19(+0.46%) |
Aug 14, 2012 | 42.13 | 42.48 | 41.93 | 42.13 | 581,721 | +0.27(+0.65%) |
Aug 13, 2012 | 41.55 | 41.85 | 41.00 | 41.85 | 404,682 | +0.18(+0.44%) |
Aug 10, 2012 | 41.70 | 41.95 | 41.35 | 41.67 | 435,964 | -0.31(-0.73%) |
Aug 09, 2012 | 41.40 | 42.17 | 41.13 | 41.97 | 737,680 | +0.27(+0.66%) |
Aug 08, 2012 | 41.71 | 42.09 | 41.57 | 41.70 | 509,666 | -0.10(-0.25%) |
Aug 07, 2012 | 41.73 | 42.59 | 41.72 | 41.80 | 1,089,921 | +0.42(+1.01%) |
Aug 06, 2012 | 40.97 | 41.54 | 40.86 | 41.39 | 833,566 | +0.54(+1.32%) |
Aug 03, 2012 | 40.82 | 41.18 | 40.56 | 40.85 | 595,884 | +0.55(+1.38%) |
Aug 02, 2012 | 39.58 | 40.40 | 39.13 | 40.29 | 1,082,627 | +0.38(+0.95%) |