Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.40 | 57.40 | 55.00 | 56.00 | 29,812 | +1.00(+1.82%) |
Oct 26, 2012 | 53.80 | 55.00 | 55.00 | 55.00 | 12,745 | +1.40(+2.61%) |
Oct 25, 2012 | 54.40 | 54.40 | 52.60 | 53.60 | 15,070 | +0.80(+1.52%) |
Oct 24, 2012 | 53.80 | 54.80 | 52.60 | 52.80 | 15,020 | -0.60(-1.12%) |
Oct 23, 2012 | 52.00 | 54.00 | 51.60 | 53.40 | 31,136 | -0.40(-0.74%) |
Oct 19, 2012 | 55.40 | 56.10 | 52.80 | 53.80 | 27,649 | -1.40(-2.54%) |
Oct 18, 2012 | 57.00 | 57.60 | 54.80 | 55.20 | 22,332 | -1.20(-2.13%) |
Oct 17, 2012 | 54.80 | 56.80 | 54.60 | 56.40 | 22,139 | +1.80(+3.30%) |
Oct 16, 2012 | 53.00 | 55.20 | 52.40 | 54.60 | 19,540 | +2.00(+3.80%) |
Oct 15, 2012 | 52.00 | 52.80 | 51.40 | 52.60 | 15,130 | +0.60(+1.15%) |
Oct 12, 2012 | 53.20 | 53.20 | 52.00 | 52.00 | 14,388 | -1.20(-2.26%) |
Oct 11, 2012 | 51.40 | 54.20 | 51.40 | 53.20 | 30,786 | +1.80(+3.50%) |
Oct 10, 2012 | 53.00 | 53.20 | 51.20 | 51.40 | 53,621 | -1.40(-2.65%) |
Oct 09, 2012 | 53.20 | 54.40 | 52.80 | 52.80 | 30,494 | -0.20(-0.38%) |
Oct 08, 2012 | 54.60 | 55.20 | 53.00 | 53.00 | 35,014 | -2.00(-3.64%) |
Oct 05, 2012 | 55.60 | 56.60 | 54.80 | 55.00 | 29,018 | -0.20(-0.36%) |
Oct 04, 2012 | 56.20 | 56.56 | 54.60 | 55.20 | 29,008 | -1.00(-1.78%) |
Oct 03, 2012 | 56.80 | 59.60 | 55.60 | 56.20 | 26,683 | +0.00(+0.00%) |
Oct 02, 2012 | 55.00 | 56.20 | 54.00 | 56.20 | 27,229 | +2.40(+4.46%) |
Oct 01, 2012 | 54.40 | 54.40 | 52.60 | 53.80 | 47,132 | -1.20(-2.18%) |
Sep 28, 2012 | 56.80 | 57.00 | 54.40 | 55.00 | 29,496 | -2.20(-3.85%) |
Sep 27, 2012 | 57.40 | 57.60 | 55.60 | 57.20 | 26,054 | +0.00(+0.00%) |
Sep 26, 2012 | 60.80 | 60.80 | 57.00 | 57.20 | 54,527 | -3.60(-5.92%) |
Sep 25, 2012 | 61.20 | 62.40 | 60.20 | 60.80 | 35,661 | -0.20(-0.33%) |
Sep 24, 2012 | 60.40 | 62.20 | 59.60 | 61.00 | 48,282 | +0.60(+0.99%) |
Sep 21, 2012 | 64.00 | 65.60 | 60.40 | 60.40 | 80,979 | -3.00(-4.73%) |
Sep 20, 2012 | 63.80 | 63.80 | 62.00 | 63.40 | 45,418 | +0.20(+0.32%) |
Sep 19, 2012 | 63.80 | 65.00 | 62.00 | 63.20 | 79,843 | -1.80(-2.77%) |
Sep 18, 2012 | 63.00 | 67.40 | 62.00 | 65.00 | 157,464 | +3.20(+5.18%) |
Sep 17, 2012 | 55.60 | 62.30 | 55.60 | 61.80 | 115,917 | +5.40(+9.57%) |
Sep 14, 2012 | 53.40 | 57.50 | 52.80 | 56.40 | 120,468 | +3.20(+6.02%) |
Sep 13, 2012 | 53.20 | 54.40 | 52.20 | 53.20 | 68,699 | +0.00(+0.00%) |
Sep 12, 2012 | 52.00 | 53.40 | 50.00 | 53.20 | 125,529 | +0.40(+0.76%) |
Sep 11, 2012 | 49.00 | 57.50 | 45.60 | 52.80 | 451,859 | -17.40(-24.79%) |
Sep 10, 2012 | 71.20 | 76.20 | 66.00 | 70.20 | 369,730 | -1.20(-1.68%) |
Sep 07, 2012 | 73.80 | 74.80 | 71.00 | 71.40 | 123,611 | -2.00(-2.72%) |
Sep 06, 2012 | 75.00 | 75.00 | 71.00 | 73.40 | 104,161 | -0.60(-0.81%) |
Sep 05, 2012 | 76.00 | 77.80 | 73.60 | 74.00 | 82,666 | -2.00(-2.63%) |
Sep 04, 2012 | 75.40 | 78.20 | 75.30 | 76.00 | 132,078 | +3.20(+4.40%) |
Aug 31, 2012 | 74.00 | 74.60 | 71.60 | 72.80 | 40,122 | -0.80(-1.09%) |
Aug 30, 2012 | 74.00 | 75.80 | 72.80 | 73.60 | 46,062 | -0.80(-1.08%) |
Aug 29, 2012 | 77.20 | 77.20 | 74.00 | 74.40 | 46,991 | -1.80(-2.36%) |
Aug 27, 2012 | 76.00 | 79.00 | 75.80 | 76.20 | 38,694 | +0.00(+0.00%) |
Aug 24, 2012 | 78.00 | 78.00 | 72.60 | 76.20 | 66,297 | -0.80(-1.04%) |
Aug 23, 2012 | 79.60 | 80.00 | 76.80 | 77.00 | 36,935 | -2.60(-3.27%) |
Aug 22, 2012 | 80.40 | 81.00 | 79.00 | 79.60 | 26,089 | -1.20(-1.49%) |
Aug 21, 2012 | 80.60 | 81.80 | 78.60 | 80.80 | 62,983 | +0.20(+0.25%) |
Aug 20, 2012 | 79.40 | 82.00 | 77.00 | 80.60 | 73,657 | +1.00(+1.26%) |
Aug 17, 2012 | 76.60 | 79.60 | 75.60 | 79.60 | 69,675 | +2.40(+3.11%) |
Aug 16, 2012 | 73.40 | 78.00 | 71.80 | 77.20 | 52,129 | +5.20(+7.22%) |
Aug 15, 2012 | 71.00 | 73.40 | 71.00 | 72.00 | 23,270 | +0.40(+0.56%) |
Aug 14, 2012 | 72.20 | 72.40 | 71.00 | 71.60 | 32,076 | -0.60(-0.83%) |
Aug 13, 2012 | 72.60 | 73.20 | 69.60 | 72.20 | 38,024 | -0.20(-0.28%) |
Aug 10, 2012 | 72.00 | 73.80 | 71.00 | 72.40 | 20,949 | -0.20(-0.28%) |
Aug 09, 2012 | 72.80 | 74.10 | 71.80 | 72.60 | 19,893 | +0.00(+0.00%) |
Aug 08, 2012 | 72.80 | 73.80 | 71.39 | 72.60 | 20,013 | -1.00(-1.36%) |
Aug 07, 2012 | 70.40 | 75.00 | 70.40 | 73.60 | 32,334 | +2.60(+3.66%) |
Aug 06, 2012 | 74.80 | 75.00 | 67.00 | 71.00 | 41,064 | -5.80(-7.55%) |
Aug 03, 2012 | 72.00 | 77.60 | 71.40 | 76.80 | 62,555 | +3.60(+4.92%) |
Aug 02, 2012 | 74.00 | 74.80 | 70.60 | 73.20 | 41,971 | -0.80(-1.08%) |