Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.34 | 48.67 | 47.92 | 48.56 | 20,544 | +0.29(+0.60%) |
Oct 26, 2012 | 48.49 | 48.27 | 48.27 | 48.27 | 17,571 | -0.22(-0.45%) |
Oct 25, 2012 | 48.00 | 48.65 | 47.92 | 48.49 | 11,405 | +0.70(+1.45%) |
Oct 24, 2012 | 48.32 | 48.46 | 47.52 | 47.80 | 31,926 | -0.44(-0.91%) |
Oct 23, 2012 | 48.16 | 48.38 | 48.05 | 48.24 | 18,832 | +0.03(+0.05%) |
Oct 19, 2012 | 48.74 | 48.75 | 47.93 | 48.21 | 58,534 | -0.66(-1.35%) |
Oct 18, 2012 | 49.14 | 49.55 | 48.68 | 48.88 | 26,708 | -0.35(-0.71%) |
Oct 17, 2012 | 48.78 | 49.29 | 48.58 | 49.22 | 34,331 | +0.39(+0.80%) |
Oct 16, 2012 | 48.87 | 48.94 | 48.41 | 48.83 | 26,273 | +0.09(+0.19%) |
Oct 15, 2012 | 48.27 | 48.78 | 48.10 | 48.74 | 30,932 | +0.53(+1.09%) |
Oct 12, 2012 | 48.38 | 48.61 | 47.91 | 48.21 | 26,260 | -0.25(-0.51%) |
Oct 11, 2012 | 49.30 | 49.38 | 48.39 | 48.46 | 21,247 | -0.38(-0.78%) |
Oct 10, 2012 | 48.23 | 48.90 | 48.22 | 48.84 | 21,205 | +0.55(+1.14%) |
Oct 09, 2012 | 48.34 | 48.63 | 48.17 | 48.29 | 21,706 | -0.39(-0.80%) |
Oct 08, 2012 | 48.58 | 49.21 | 48.55 | 48.68 | 12,102 | +0.08(+0.16%) |
Oct 05, 2012 | 49.27 | 49.36 | 48.57 | 48.60 | 39,089 | -0.53(-1.09%) |
Oct 04, 2012 | 48.96 | 49.22 | 48.55 | 49.14 | 32,427 | +0.41(+0.84%) |
Oct 03, 2012 | 49.33 | 49.33 | 48.14 | 48.73 | 24,627 | -0.38(-0.78%) |
Oct 02, 2012 | 49.39 | 49.39 | 48.87 | 49.11 | 32,973 | -0.08(-0.17%) |
Oct 01, 2012 | 48.96 | 49.31 | 48.38 | 49.20 | 50,052 | +0.59(+1.20%) |
Sep 28, 2012 | 48.45 | 49.24 | 48.38 | 48.61 | 44,045 | -0.13(-0.26%) |
Sep 27, 2012 | 48.55 | 49.12 | 48.39 | 48.74 | 43,685 | +0.32(+0.67%) |
Sep 26, 2012 | 48.88 | 48.95 | 48.22 | 48.42 | 37,840 | -0.28(-0.57%) |
Sep 25, 2012 | 49.34 | 49.34 | 48.52 | 48.70 | 61,144 | -0.52(-1.05%) |
Sep 24, 2012 | 48.44 | 49.26 | 48.44 | 49.22 | 40,338 | +0.68(+1.40%) |
Sep 21, 2012 | 49.31 | 49.38 | 48.45 | 48.54 | 199,558 | -1.02(-2.05%) |
Sep 20, 2012 | 48.76 | 49.71 | 48.76 | 49.55 | 25,655 | +0.45(+0.92%) |
Sep 19, 2012 | 49.20 | 49.44 | 48.98 | 49.11 | 33,100 | -0.14(-0.29%) |
Sep 18, 2012 | 48.64 | 49.27 | 48.64 | 49.25 | 37,820 | +0.53(+1.08%) |
Sep 17, 2012 | 48.81 | 49.27 | 48.52 | 48.72 | 36,677 | -0.24(-0.49%) |
Sep 14, 2012 | 49.44 | 49.44 | 48.34 | 48.96 | 49,363 | -0.21(-0.43%) |
Sep 13, 2012 | 48.36 | 49.41 | 47.93 | 49.17 | 52,901 | +0.75(+1.54%) |
Sep 12, 2012 | 48.30 | 48.92 | 47.86 | 48.43 | 24,106 | +0.12(+0.25%) |
Sep 11, 2012 | 48.49 | 48.66 | 47.99 | 48.31 | 23,254 | -0.32(-0.66%) |
Sep 10, 2012 | 48.47 | 48.93 | 48.47 | 48.63 | 25,079 | -0.06(-0.12%) |
Sep 07, 2012 | 48.95 | 49.11 | 48.54 | 48.69 | 38,381 | +0.03(+0.07%) |
Sep 06, 2012 | 49.06 | 49.49 | 48.53 | 48.65 | 71,598 | -0.17(-0.35%) |
Sep 05, 2012 | 48.10 | 49.04 | 48.10 | 48.82 | 68,176 | +0.52(+1.09%) |
Sep 04, 2012 | 48.48 | 48.57 | 47.51 | 48.30 | 62,992 | -0.01(-0.02%) |
Aug 31, 2012 | 48.95 | 48.95 | 48.10 | 48.31 | 37,076 | -0.24(-0.49%) |
Aug 30, 2012 | 48.70 | 48.83 | 48.33 | 48.54 | 18,857 | -0.52(-1.05%) |
Aug 29, 2012 | 48.86 | 49.20 | 48.86 | 49.06 | 26,473 | +0.26(+0.54%) |
Aug 27, 2012 | 48.67 | 48.87 | 48.02 | 48.80 | 40,934 | +0.14(+0.28%) |
Aug 24, 2012 | 48.10 | 48.84 | 47.75 | 48.66 | 30,194 | +0.39(+0.81%) |
Aug 23, 2012 | 48.73 | 48.73 | 47.83 | 48.27 | 29,431 | -0.60(-1.23%) |
Aug 22, 2012 | 48.78 | 49.03 | 48.53 | 48.87 | 31,132 | -0.18(-0.36%) |
Aug 21, 2012 | 49.17 | 49.34 | 48.77 | 49.05 | 44,737 | +0.19(+0.38%) |
Aug 20, 2012 | 48.67 | 49.10 | 48.49 | 48.87 | 22,825 | -0.05(-0.10%) |
Aug 17, 2012 | 48.44 | 49.06 | 47.99 | 48.92 | 34,123 | +0.39(+0.80%) |
Aug 16, 2012 | 48.21 | 48.62 | 47.68 | 48.53 | 36,427 | +0.10(+0.21%) |
Aug 15, 2012 | 48.13 | 48.80 | 48.11 | 48.43 | 23,608 | +0.34(+0.70%) |
Aug 14, 2012 | 48.47 | 48.47 | 47.83 | 48.09 | 38,121 | -0.07(-0.14%) |
Aug 13, 2012 | 48.35 | 48.38 | 47.66 | 48.16 | 16,188 | -0.42(-0.87%) |
Aug 10, 2012 | 48.88 | 48.88 | 48.38 | 48.58 | 23,072 | -0.32(-0.66%) |
Aug 09, 2012 | 48.79 | 49.07 | 48.24 | 48.90 | 63,959 | +0.17(+0.35%) |
Aug 08, 2012 | 48.77 | 48.95 | 48.41 | 48.73 | 36,466 | -0.08(-0.16%) |
Aug 07, 2012 | 49.28 | 49.28 | 48.53 | 48.81 | 35,345 | -0.07(-0.14%) |
Aug 06, 2012 | 48.92 | 49.53 | 48.68 | 48.87 | 24,936 | -0.14(-0.28%) |
Aug 03, 2012 | 48.64 | 49.96 | 48.64 | 49.01 | 46,843 | +0.92(+1.92%) |
Aug 02, 2012 | 47.99 | 48.61 | 47.66 | 48.09 | 41,611 | +0.04(+0.09%) |