Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.91 | 53.53 | 51.85 | 52.76 | 281,762 | +1.24(+2.40%) |
Oct 26, 2012 | 52.09 | 51.53 | 51.53 | 51.53 | 192,629 | -0.42(-0.81%) |
Oct 25, 2012 | 51.10 | 52.21 | 51.00 | 51.95 | 180,856 | +1.14(+2.25%) |
Oct 24, 2012 | 51.38 | 51.79 | 50.76 | 50.80 | 250,251 | -0.48(-0.93%) |
Oct 23, 2012 | 51.59 | 51.77 | 51.02 | 51.28 | 278,911 | -0.43(-0.83%) |
Oct 19, 2012 | 51.83 | 52.11 | 51.10 | 51.71 | 382,015 | -0.11(-0.22%) |
Oct 18, 2012 | 52.29 | 52.38 | 51.53 | 51.82 | 408,092 | -0.29(-0.56%) |
Oct 17, 2012 | 52.03 | 52.57 | 51.44 | 52.11 | 323,062 | +0.18(+0.35%) |
Oct 16, 2012 | 51.85 | 52.19 | 51.36 | 51.93 | 356,699 | +0.19(+0.36%) |
Oct 15, 2012 | 51.35 | 52.09 | 50.88 | 51.75 | 146,027 | +0.48(+0.93%) |
Oct 12, 2012 | 51.82 | 51.82 | 50.97 | 51.27 | 149,838 | -0.50(-0.96%) |
Oct 11, 2012 | 51.48 | 52.01 | 51.28 | 51.77 | 329,149 | +0.64(+1.24%) |
Oct 10, 2012 | 50.82 | 51.38 | 50.80 | 51.13 | 488,254 | +0.13(+0.25%) |
Oct 09, 2012 | 50.88 | 51.27 | 50.68 | 51.00 | 273,123 | +0.09(+0.17%) |
Oct 08, 2012 | 50.69 | 51.08 | 50.23 | 50.92 | 147,983 | +0.13(+0.25%) |
Oct 05, 2012 | 50.64 | 51.04 | 50.56 | 50.79 | 150,140 | +0.27(+0.53%) |
Oct 04, 2012 | 50.79 | 51.26 | 50.03 | 50.52 | 392,365 | -0.12(-0.24%) |
Oct 03, 2012 | 50.68 | 51.08 | 50.09 | 50.64 | 450,895 | +0.11(+0.21%) |
Oct 02, 2012 | 49.79 | 50.64 | 49.77 | 50.54 | 377,676 | +0.64(+1.27%) |
Oct 01, 2012 | 50.06 | 50.88 | 49.54 | 49.90 | 476,939 | -0.01(-0.03%) |
Sep 28, 2012 | 49.60 | 50.13 | 49.56 | 49.91 | 236,280 | +0.00(+0.00%) |
Sep 27, 2012 | 49.95 | 50.12 | 49.44 | 49.91 | 310,144 | +0.12(+0.24%) |
Sep 26, 2012 | 50.76 | 50.88 | 49.52 | 49.79 | 406,698 | -1.01(-1.99%) |
Sep 25, 2012 | 51.34 | 51.57 | 50.41 | 50.80 | 758,136 | -0.36(-0.71%) |
Sep 24, 2012 | 50.84 | 51.30 | 50.26 | 51.16 | 533,866 | -0.01(-0.01%) |
Sep 21, 2012 | 50.75 | 51.69 | 50.66 | 51.17 | 1,003,379 | +0.56(+1.11%) |
Sep 20, 2012 | 49.56 | 50.68 | 49.32 | 50.61 | 534,949 | +0.90(+1.82%) |
Sep 19, 2012 | 48.95 | 49.83 | 48.55 | 49.71 | 344,855 | +0.96(+1.98%) |
Sep 18, 2012 | 48.12 | 48.86 | 48.05 | 48.74 | 425,412 | +0.37(+0.76%) |
Sep 17, 2012 | 47.97 | 48.78 | 47.85 | 48.37 | 632,228 | +0.11(+0.22%) |
Sep 14, 2012 | 48.88 | 48.88 | 47.77 | 48.27 | 711,363 | -0.46(-0.93%) |
Sep 13, 2012 | 48.86 | 49.67 | 48.63 | 48.72 | 414,448 | -0.34(-0.70%) |
Sep 12, 2012 | 49.57 | 49.57 | 48.76 | 49.06 | 155,303 | -0.36(-0.73%) |
Sep 11, 2012 | 50.76 | 51.15 | 48.78 | 49.42 | 501,073 | -1.34(-2.64%) |
Sep 10, 2012 | 50.92 | 51.82 | 50.72 | 50.76 | 176,183 | -0.21(-0.41%) |
Sep 07, 2012 | 50.25 | 51.30 | 50.23 | 50.97 | 195,824 | +0.79(+1.57%) |
Sep 06, 2012 | 49.35 | 50.44 | 49.26 | 50.18 | 144,799 | +0.93(+1.89%) |
Sep 05, 2012 | 48.72 | 49.43 | 48.33 | 49.25 | 238,153 | +0.65(+1.34%) |
Sep 04, 2012 | 48.15 | 48.81 | 47.86 | 48.60 | 261,510 | +0.54(+1.13%) |
Aug 31, 2012 | 48.11 | 48.21 | 47.66 | 48.06 | 140,499 | +0.25(+0.52%) |
Aug 30, 2012 | 47.91 | 48.04 | 47.64 | 47.81 | 149,198 | -0.27(-0.57%) |
Aug 29, 2012 | 47.99 | 48.30 | 47.87 | 48.09 | 149,918 | +0.43(+0.91%) |
Aug 27, 2012 | 48.53 | 48.53 | 47.59 | 47.65 | 142,947 | -0.73(-1.51%) |
Aug 24, 2012 | 48.43 | 48.68 | 48.07 | 48.39 | 123,972 | -0.04(-0.08%) |
Aug 23, 2012 | 48.90 | 48.93 | 48.33 | 48.43 | 144,284 | -0.59(-1.21%) |
Aug 22, 2012 | 48.74 | 49.18 | 48.39 | 49.02 | 176,267 | +0.22(+0.45%) |
Aug 21, 2012 | 48.58 | 49.52 | 48.58 | 48.80 | 174,523 | +0.45(+0.93%) |
Aug 20, 2012 | 48.30 | 48.66 | 47.77 | 48.35 | 265,320 | +0.05(+0.10%) |
Aug 17, 2012 | 47.93 | 48.41 | 47.78 | 48.30 | 125,265 | +0.37(+0.76%) |
Aug 16, 2012 | 47.54 | 48.00 | 47.47 | 47.93 | 237,745 | +0.32(+0.67%) |
Aug 15, 2012 | 47.44 | 47.69 | 47.33 | 47.61 | 93,485 | +0.16(+0.34%) |
Aug 14, 2012 | 47.89 | 48.02 | 47.32 | 47.45 | 151,648 | -0.19(-0.39%) |
Aug 13, 2012 | 48.33 | 48.33 | 47.22 | 47.64 | 125,131 | -0.68(-1.40%) |
Aug 10, 2012 | 47.95 | 48.35 | 47.69 | 48.32 | 273,853 | +0.32(+0.66%) |
Aug 09, 2012 | 48.01 | 48.48 | 47.68 | 48.00 | 151,374 | +0.13(+0.28%) |
Aug 08, 2012 | 48.67 | 48.67 | 47.42 | 47.87 | 195,212 | -0.29(-0.61%) |
Aug 07, 2012 | 47.81 | 48.30 | 47.67 | 48.16 | 209,410 | +0.47(+0.98%) |
Aug 06, 2012 | 47.69 | 48.03 | 47.62 | 47.69 | 148,238 | -0.03(-0.06%) |
Aug 03, 2012 | 47.79 | 47.95 | 47.36 | 47.72 | 266,223 | +0.66(+1.40%) |
Aug 02, 2012 | 47.09 | 47.68 | 46.53 | 47.06 | 371,658 | -0.27(-0.58%) |