Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.05 | 58.14 | 55.96 | 57.79 | 207,347 | +1.35(+2.39%) |
Oct 26, 2012 | 57.12 | 56.44 | 56.44 | 56.44 | 228,900 | -0.75(-1.31%) |
Oct 25, 2012 | 57.70 | 57.98 | 56.89 | 57.19 | 139,151 | +0.03(+0.05%) |
Oct 24, 2012 | 58.98 | 59.00 | 57.06 | 57.16 | 163,994 | -1.57(-2.67%) |
Oct 23, 2012 | 58.60 | 59.02 | 58.50 | 58.73 | 190,876 | -0.20(-0.34%) |
Oct 19, 2012 | 58.72 | 59.32 | 58.52 | 58.93 | 228,435 | -0.12(-0.20%) |
Oct 18, 2012 | 59.68 | 59.79 | 58.33 | 59.05 | 172,639 | -0.82(-1.37%) |
Oct 17, 2012 | 57.98 | 60.05 | 57.85 | 59.87 | 268,577 | +1.88(+3.24%) |
Oct 16, 2012 | 57.06 | 58.16 | 57.06 | 57.99 | 238,638 | +1.31(+2.31%) |
Oct 15, 2012 | 57.20 | 58.23 | 56.50 | 56.68 | 316,555 | -0.05(-0.09%) |
Oct 12, 2012 | 58.29 | 58.38 | 56.00 | 56.73 | 422,693 | -1.49(-2.56%) |
Oct 11, 2012 | 58.95 | 59.15 | 58.09 | 58.22 | 212,244 | -0.18(-0.31%) |
Oct 10, 2012 | 59.22 | 59.23 | 58.16 | 58.40 | 446,759 | -0.72(-1.22%) |
Oct 09, 2012 | 59.06 | 59.20 | 58.71 | 59.12 | 234,771 | +0.01(+0.02%) |
Oct 08, 2012 | 59.18 | 59.41 | 58.67 | 59.11 | 127,860 | -0.38(-0.64%) |
Oct 05, 2012 | 59.96 | 60.52 | 59.32 | 59.49 | 182,670 | -0.40(-0.67%) |
Oct 04, 2012 | 59.87 | 59.90 | 59.18 | 59.89 | 173,175 | +0.39(+0.66%) |
Oct 03, 2012 | 58.91 | 59.98 | 58.52 | 59.50 | 257,514 | +0.76(+1.29%) |
Oct 02, 2012 | 58.33 | 58.99 | 58.33 | 58.74 | 188,654 | +0.41(+0.70%) |
Oct 01, 2012 | 56.64 | 59.04 | 56.63 | 58.33 | 381,952 | +2.19(+3.90%) |
Sep 28, 2012 | 57.02 | 57.05 | 56.01 | 56.14 | 208,137 | -1.32(-2.30%) |
Sep 27, 2012 | 57.13 | 57.90 | 56.64 | 57.46 | 180,091 | +0.82(+1.45%) |
Sep 26, 2012 | 56.08 | 57.14 | 55.74 | 56.64 | 230,802 | +0.88(+1.58%) |
Sep 25, 2012 | 57.43 | 57.65 | 55.73 | 55.76 | 229,116 | -1.48(-2.59%) |
Sep 24, 2012 | 58.85 | 58.98 | 57.11 | 57.24 | 202,250 | -1.99(-3.36%) |
Sep 21, 2012 | 59.66 | 59.85 | 58.36 | 59.23 | 324,943 | +0.25(+0.42%) |
Sep 20, 2012 | 58.00 | 59.01 | 57.56 | 58.98 | 156,520 | +0.51(+0.87%) |
Sep 19, 2012 | 58.21 | 58.61 | 57.39 | 58.47 | 163,093 | +0.20(+0.34%) |
Sep 18, 2012 | 58.10 | 58.43 | 57.95 | 58.27 | 232,449 | -0.08(-0.14%) |
Sep 17, 2012 | 58.57 | 58.65 | 58.27 | 58.35 | 214,701 | -0.60(-1.02%) |
Sep 14, 2012 | 59.00 | 59.99 | 58.89 | 58.95 | 224,952 | +0.31(+0.53%) |
Sep 13, 2012 | 58.14 | 58.98 | 56.99 | 58.64 | 421,378 | +0.69(+1.19%) |
Sep 12, 2012 | 58.69 | 58.82 | 57.70 | 57.95 | 231,455 | -0.45(-0.77%) |
Sep 11, 2012 | 58.80 | 59.13 | 58.07 | 58.40 | 163,692 | -0.40(-0.68%) |
Sep 10, 2012 | 59.41 | 59.41 | 58.69 | 58.80 | 211,302 | -0.78(-1.31%) |
Sep 07, 2012 | 59.71 | 59.96 | 59.46 | 59.58 | 258,531 | +0.18(+0.30%) |
Sep 06, 2012 | 59.37 | 60.08 | 59.22 | 59.40 | 320,269 | +0.66(+1.12%) |
Sep 05, 2012 | 58.66 | 59.16 | 58.14 | 58.74 | 277,236 | +0.34(+0.58%) |
Sep 04, 2012 | 59.64 | 60.85 | 57.64 | 58.40 | 572,173 | -1.40(-2.34%) |
Aug 31, 2012 | 53.79 | 60.00 | 53.65 | 59.80 | 1,154,039 | +6.86(+12.96%) |
Aug 30, 2012 | 51.89 | 53.40 | 51.45 | 52.94 | 386,453 | +0.93(+1.79%) |
Aug 29, 2012 | 52.12 | 52.44 | 51.31 | 52.01 | 192,851 | -0.10(-0.19%) |
Aug 27, 2012 | 53.09 | 53.19 | 51.77 | 52.11 | 291,363 | -0.74(-1.40%) |
Aug 24, 2012 | 52.86 | 53.30 | 52.72 | 52.85 | 193,476 | -0.15(-0.28%) |
Aug 23, 2012 | 54.70 | 54.77 | 52.81 | 53.00 | 184,857 | -1.63(-2.98%) |
Aug 22, 2012 | 56.31 | 56.40 | 54.57 | 54.63 | 90,922 | -1.92(-3.40%) |
Aug 21, 2012 | 56.89 | 58.36 | 56.19 | 56.55 | 138,555 | -0.03(-0.05%) |
Aug 20, 2012 | 55.48 | 56.66 | 55.26 | 56.58 | 76,766 | +1.08(+1.95%) |
Aug 17, 2012 | 55.21 | 55.62 | 54.85 | 55.50 | 123,661 | +0.52(+0.95%) |
Aug 16, 2012 | 54.44 | 55.08 | 54.15 | 54.98 | 70,940 | +0.38(+0.70%) |
Aug 15, 2012 | 53.84 | 55.18 | 53.84 | 54.60 | 81,992 | +0.60(+1.11%) |
Aug 14, 2012 | 54.26 | 54.79 | 53.75 | 54.00 | 99,949 | -0.11(-0.20%) |
Aug 13, 2012 | 54.57 | 54.68 | 53.66 | 54.11 | 136,427 | -0.47(-0.86%) |
Aug 10, 2012 | 54.00 | 54.73 | 54.00 | 54.58 | 340,041 | +0.37(+0.68%) |
Aug 09, 2012 | 54.73 | 55.53 | 54.14 | 54.21 | 208,772 | -0.71(-1.29%) |
Aug 08, 2012 | 54.43 | 56.76 | 53.51 | 54.92 | 272,478 | +0.83(+1.53%) |
Aug 07, 2012 | 55.41 | 56.43 | 51.67 | 54.09 | 552,757 | -3.57(-6.19%) |
Aug 06, 2012 | 57.06 | 58.66 | 56.98 | 57.66 | 208,005 | +0.69(+1.21%) |
Aug 03, 2012 | 55.57 | 57.59 | 55.57 | 56.97 | 145,382 | +2.03(+3.69%) |
Aug 02, 2012 | 56.68 | 56.99 | 54.64 | 54.94 | 174,742 | -2.09(-3.66%) |