Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.07 | 47.24 | 46.85 | 47.19 | 155,916 | +0.23(+0.50%) |
Oct 26, 2012 | 47.07 | 46.96 | 46.96 | 46.96 | 13,477 | -0.19(-0.41%) |
Oct 25, 2012 | 47.47 | 47.53 | 46.85 | 47.15 | 14,954 | +0.15(+0.32%) |
Oct 24, 2012 | 47.29 | 47.39 | 46.94 | 47.00 | 21,102 | -0.03(-0.07%) |
Oct 23, 2012 | 47.01 | 47.19 | 46.80 | 47.04 | 39,739 | -0.71(-1.50%) |
Oct 19, 2012 | 48.20 | 48.22 | 47.59 | 47.75 | 48,607 | -0.58(-1.20%) |
Oct 18, 2012 | 48.41 | 48.59 | 48.11 | 48.33 | 47,970 | -0.18(-0.38%) |
Oct 17, 2012 | 47.98 | 48.54 | 47.98 | 48.52 | 28,457 | +0.71(+1.50%) |
Oct 16, 2012 | 47.83 | 47.98 | 47.59 | 47.80 | 40,911 | +0.22(+0.47%) |
Oct 15, 2012 | 47.19 | 47.62 | 47.07 | 47.58 | 98,511 | +0.52(+1.09%) |
Oct 12, 2012 | 47.46 | 47.63 | 46.92 | 47.06 | 38,145 | -0.85(-1.77%) |
Oct 11, 2012 | 48.05 | 48.20 | 47.85 | 47.91 | 32,163 | +0.32(+0.68%) |
Oct 10, 2012 | 47.64 | 47.65 | 47.41 | 47.58 | 13,474 | +0.12(+0.26%) |
Oct 09, 2012 | 47.88 | 48.06 | 47.39 | 47.46 | 47,207 | -0.43(-0.90%) |
Oct 08, 2012 | 47.86 | 47.99 | 47.77 | 47.89 | 15,675 | -0.13(-0.28%) |
Oct 05, 2012 | 48.50 | 48.63 | 47.90 | 48.03 | 48,749 | -0.07(-0.14%) |
Oct 04, 2012 | 47.59 | 48.11 | 47.49 | 48.09 | 33,701 | +0.82(+1.74%) |
Oct 03, 2012 | 46.78 | 47.31 | 46.60 | 47.27 | 25,834 | +0.57(+1.23%) |
Oct 02, 2012 | 46.90 | 46.98 | 46.50 | 46.70 | 78,429 | +0.01(+0.02%) |
Oct 01, 2012 | 46.64 | 47.20 | 46.60 | 46.69 | 560,416 | +0.42(+0.92%) |
Sep 28, 2012 | 46.40 | 46.56 | 46.23 | 46.26 | 46,024 | -0.34(-0.73%) |
Sep 27, 2012 | 46.37 | 46.75 | 46.28 | 46.60 | 100,950 | +0.57(+1.23%) |
Sep 26, 2012 | 46.32 | 46.32 | 46.01 | 46.04 | 119,211 | -0.41(-0.88%) |
Sep 25, 2012 | 47.31 | 47.38 | 46.41 | 46.45 | 154,097 | -0.69(-1.46%) |
Sep 24, 2012 | 46.79 | 47.34 | 46.75 | 47.13 | 57,783 | +0.03(+0.07%) |
Sep 21, 2012 | 47.72 | 47.72 | 47.08 | 47.10 | 28,115 | -0.20(-0.42%) |
Sep 20, 2012 | 47.16 | 47.32 | 46.89 | 47.30 | 44,105 | -0.23(-0.49%) |
Sep 19, 2012 | 47.65 | 47.85 | 47.51 | 47.53 | 33,011 | +0.01(+0.03%) |
Sep 18, 2012 | 47.59 | 47.62 | 47.31 | 47.52 | 62,767 | -0.12(-0.25%) |
Sep 17, 2012 | 48.10 | 48.10 | 47.57 | 47.64 | 197,706 | -0.64(-1.32%) |
Sep 14, 2012 | 48.22 | 48.68 | 48.13 | 48.28 | 985,666 | +0.46(+0.95%) |
Sep 13, 2012 | 46.51 | 48.02 | 46.41 | 47.82 | 139,156 | +1.24(+2.67%) |
Sep 12, 2012 | 46.50 | 46.74 | 46.41 | 46.58 | 53,062 | +0.31(+0.68%) |
Sep 11, 2012 | 45.83 | 46.31 | 45.75 | 46.26 | 75,937 | +0.45(+0.98%) |
Sep 10, 2012 | 45.97 | 46.33 | 45.82 | 45.82 | 44,376 | -0.39(-0.84%) |
Sep 07, 2012 | 45.80 | 46.26 | 45.80 | 46.21 | 13,058 | +0.65(+1.43%) |
Sep 06, 2012 | 44.76 | 45.61 | 44.76 | 45.55 | 23,756 | +1.19(+2.68%) |
Sep 05, 2012 | 44.37 | 44.45 | 44.26 | 44.37 | 34,778 | -0.03(-0.07%) |
Sep 04, 2012 | 44.25 | 44.54 | 44.15 | 44.40 | 27,268 | +0.09(+0.21%) |
Aug 31, 2012 | 44.36 | 44.43 | 44.08 | 44.31 | 43,322 | +0.25(+0.56%) |
Aug 30, 2012 | 44.09 | 44.14 | 43.85 | 44.06 | 5,411 | -0.31(-0.69%) |
Aug 29, 2012 | 44.42 | 44.42 | 44.22 | 44.37 | 7,306 | +0.19(+0.43%) |
Aug 27, 2012 | 44.32 | 44.39 | 44.08 | 44.17 | 11,122 | -0.02(-0.04%) |
Aug 24, 2012 | 43.74 | 44.29 | 43.74 | 44.19 | 9,180 | +0.22(+0.51%) |
Aug 23, 2012 | 44.30 | 44.31 | 43.93 | 43.97 | 35,183 | -0.51(-1.14%) |
Aug 22, 2012 | 44.44 | 44.66 | 44.23 | 44.47 | 21,253 | -0.07(-0.15%) |
Aug 21, 2012 | 44.57 | 45.06 | 44.43 | 44.54 | 16,630 | +0.20(+0.45%) |
Aug 20, 2012 | 44.10 | 44.37 | 44.08 | 44.34 | 12,595 | +0.13(+0.30%) |
Aug 17, 2012 | 44.22 | 44.22 | 44.12 | 44.21 | 10,658 | +0.11(+0.24%) |
Aug 16, 2012 | 43.88 | 44.17 | 43.72 | 44.10 | 24,195 | +0.25(+0.57%) |
Aug 15, 2012 | 43.59 | 43.89 | 43.59 | 43.85 | 14,735 | +0.16(+0.36%) |
Aug 14, 2012 | 43.90 | 44.06 | 43.62 | 43.69 | 15,672 | +0.02(+0.06%) |
Aug 13, 2012 | 43.59 | 43.67 | 43.42 | 43.67 | 88,036 | -0.02(-0.04%) |
Aug 10, 2012 | 43.42 | 43.74 | 43.40 | 43.69 | 12,881 | +0.01(+0.02%) |
Aug 09, 2012 | 43.62 | 43.83 | 43.58 | 43.68 | 13,897 | -0.08(-0.19%) |
Aug 08, 2012 | 43.31 | 43.95 | 43.31 | 43.76 | 34,490 | +0.07(+0.17%) |
Aug 07, 2012 | 43.53 | 44.07 | 43.52 | 43.69 | 36,932 | +0.36(+0.84%) |
Aug 06, 2012 | 43.35 | 43.64 | 43.31 | 43.32 | 15,576 | +0.09(+0.21%) |
Aug 03, 2012 | 42.69 | 43.34 | 42.60 | 43.23 | 25,074 | +1.20(+2.86%) |
Aug 02, 2012 | 42.12 | 42.38 | 41.62 | 42.03 | 35,424 | -0.55(-1.28%) |