Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.77 | 53.86 | 52.49 | 53.68 | 97,191 | +0.38(+0.71%) |
Oct 30, 2012 | 52.00 | 53.63 | 52.00 | 53.30 | 102,473 | +1.05(+2.01%) |
Oct 29, 2012 | 52.80 | 52.90 | 52.01 | 52.25 | 24,035 | -0.48(-0.91%) |
Oct 26, 2012 | 52.39 | 52.73 | 51.90 | 52.73 | 157,199 | +0.61(+1.17%) |
Oct 25, 2012 | 52.27 | 52.83 | 51.94 | 52.12 | 170,653 | +0.12(+0.23%) |
Oct 24, 2012 | 50.51 | 52.12 | 50.50 | 52.00 | 206,208 | +1.72(+3.42%) |
Oct 23, 2012 | 50.74 | 50.74 | 50.12 | 50.28 | 328,106 | -0.62(-1.22%) |
Oct 19, 2012 | 52.33 | 52.33 | 50.58 | 50.90 | 114,050 | -1.31(-2.51%) |
Oct 18, 2012 | 52.54 | 52.73 | 52.03 | 52.21 | 160,847 | -0.41(-0.78%) |
Oct 17, 2012 | 52.69 | 52.69 | 52.20 | 52.62 | 122,167 | -0.41(-0.77%) |
Oct 16, 2012 | 53.01 | 53.28 | 52.52 | 53.03 | 83,958 | +0.03(+0.06%) |
Oct 15, 2012 | 53.12 | 53.41 | 52.65 | 53.00 | 59,673 | -0.12(-0.23%) |
Oct 12, 2012 | 52.30 | 53.18 | 52.30 | 53.12 | 46,629 | +0.71(+1.35%) |
Oct 11, 2012 | 53.09 | 53.15 | 52.37 | 52.41 | 90,902 | -0.37(-0.70%) |
Oct 10, 2012 | 53.07 | 53.21 | 52.77 | 52.78 | 77,989 | -0.30(-0.57%) |
Oct 09, 2012 | 52.58 | 53.13 | 52.57 | 53.08 | 111,121 | +0.35(+0.66%) |
Oct 05, 2012 | 52.73 | 52.73 | 52.73 | 0 | -0.32(-0.60%) | |
Oct 04, 2012 | 54.38 | 54.38 | 52.78 | 53.05 | 282,554 | -1.33(-2.45%) |
Oct 03, 2012 | 54.32 | 54.99 | 54.01 | 54.38 | 58,383 | +0.09(+0.17%) |
Oct 02, 2012 | 53.84 | 54.59 | 53.62 | 54.29 | 75,745 | +0.61(+1.14%) |
Oct 01, 2012 | 54.34 | 54.79 | 53.50 | 53.68 | 144,300 | -0.53(-0.98%) |
Sep 28, 2012 | 54.71 | 54.90 | 53.89 | 54.21 | 222,989 | -0.42(-0.77%) |
Sep 27, 2012 | 53.35 | 54.98 | 52.96 | 54.63 | 153,944 | +1.42(+2.67%) |
Sep 26, 2012 | 53.52 | 53.52 | 52.71 | 53.21 | 235,387 | -0.52(-0.97%) |
Sep 25, 2012 | 55.01 | 55.28 | 53.12 | 53.73 | 105,428 | -1.27(-2.31%) |
Sep 24, 2012 | 54.77 | 55.28 | 54.60 | 55.00 | 74,686 | +0.20(+0.36%) |
Sep 21, 2012 | 55.44 | 55.64 | 54.60 | 54.80 | 231,123 | -0.49(-0.89%) |
Sep 20, 2012 | 55.88 | 56.30 | 55.16 | 55.29 | 90,813 | -0.62(-1.11%) |
Sep 19, 2012 | 55.04 | 55.98 | 54.76 | 55.91 | 152,054 | +0.88(+1.60%) |
Sep 18, 2012 | 55.21 | 55.49 | 54.41 | 55.03 | 68,296 | -0.23(-0.42%) |
Sep 17, 2012 | 55.47 | 55.93 | 55.16 | 55.26 | 100,847 | -0.22(-0.40%) |
Sep 14, 2012 | 54.36 | 55.61 | 54.36 | 55.48 | 118,016 | +1.38(+2.55%) |
Sep 13, 2012 | 54.85 | 54.85 | 53.52 | 54.10 | 90,513 | -0.71(-1.30%) |
Sep 12, 2012 | 54.71 | 55.35 | 54.33 | 54.81 | 93,163 | +0.39(+0.72%) |
Sep 11, 2012 | 53.36 | 54.54 | 53.32 | 54.42 | 101,993 | +0.16(+0.29%) |
Sep 10, 2012 | 54.86 | 54.86 | 54.19 | 54.26 | 73,753 | -0.74(-1.35%) |
Sep 07, 2012 | 54.91 | 55.77 | 54.50 | 55.00 | 136,528 | -0.01(-0.02%) |
Sep 06, 2012 | 53.99 | 55.19 | 53.57 | 55.01 | 307,439 | +1.73(+3.25%) |
Sep 05, 2012 | 53.33 | 53.73 | 53.15 | 53.28 | 131,547 | +0.07(+0.13%) |
Sep 04, 2012 | 52.97 | 53.64 | 52.85 | 53.21 | 83,672 | +0.22(+0.42%) |
Aug 31, 2012 | 52.99 | 52.99 | 52.99 | 0 | +0.01(+0.02%) | |
Aug 30, 2012 | 53.21 | 53.28 | 52.73 | 52.98 | 173,627 | -0.20(-0.38%) |
Aug 29, 2012 | 52.83 | 53.36 | 52.83 | 53.18 | 74,287 | +0.24(+0.45%) |
Aug 27, 2012 | 53.38 | 53.49 | 52.77 | 52.94 | 90,461 | -0.11(-0.21%) |
Aug 24, 2012 | 53.73 | 53.78 | 52.91 | 53.05 | 239,560 | -0.82(-1.52%) |
Aug 23, 2012 | 54.00 | 54.00 | 53.37 | 53.87 | 133,310 | -0.05(-0.09%) |
Aug 22, 2012 | 53.95 | 54.20 | 53.51 | 53.92 | 143,846 | -0.03(-0.06%) |
Aug 21, 2012 | 53.74 | 54.09 | 53.55 | 53.95 | 120,838 | +0.21(+0.39%) |
Aug 20, 2012 | 54.33 | 54.33 | 52.70 | 53.74 | 112,994 | -0.28(-0.52%) |
Aug 17, 2012 | 53.63 | 54.02 | 53.44 | 54.02 | 86,584 | +0.36(+0.67%) |
Aug 16, 2012 | 53.84 | 53.84 | 53.30 | 53.66 | 81,833 | +0.09(+0.17%) |
Aug 15, 2012 | 52.79 | 53.94 | 52.64 | 53.57 | 164,389 | +0.64(+1.21%) |
Aug 14, 2012 | 53.48 | 53.75 | 52.65 | 52.93 | 89,038 | -0.49(-0.92%) |
Aug 13, 2012 | 54.64 | 54.64 | 52.87 | 53.42 | 101,430 | -0.77(-1.42%) |
Aug 11, 2012 | 49.26 | 54.81 | 49.26 | 54.19 | 467,797 | +0.00(+0.00%) |
Aug 10, 2012 | 49.26 | 54.81 | 49.26 | 54.19 | 467,797 | +5.13(+10.46%) |
Aug 09, 2012 | 48.95 | 50.01 | 48.95 | 49.06 | 124,903 | +0.18(+0.37%) |
Aug 08, 2012 | 49.44 | 49.90 | 48.29 | 48.88 | 136,136 | -0.66(-1.33%) |
Aug 07, 2012 | 49.91 | 50.26 | 49.33 | 49.54 | 217,012 | +0.87(+1.79%) |
Aug 03, 2012 | 48.67 | 48.67 | 48.67 | 0 | +2.23(+4.80%) | |
Aug 02, 2012 | 46.29 | 46.66 | 46.00 | 46.44 | 176,151 | +0.02(+0.04%) |