Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.94 | 51.96 | 51.93 | 51.96 | 36,721 | +0.03(+0.07%) |
Oct 26, 2012 | 51.94 | 51.93 | 51.93 | 51.93 | 6,803 | -0.01(-0.01%) |
Oct 25, 2012 | 51.93 | 51.93 | 51.92 | 51.93 | 4,154 | -0.02(-0.04%) |
Oct 24, 2012 | 51.93 | 51.95 | 51.93 | 51.95 | 21,923 | +0.01(+0.02%) |
Oct 23, 2012 | 51.94 | 51.95 | 51.93 | 51.94 | 10,540 | +0.00(+0.00%) |
Oct 19, 2012 | 51.91 | 51.94 | 51.91 | 51.94 | 49,899 | +0.02(+0.03%) |
Oct 18, 2012 | 51.94 | 51.94 | 51.92 | 51.93 | 24,407 | +0.00(+0.00%) |
Oct 17, 2012 | 51.94 | 51.96 | 51.93 | 51.93 | 9,298 | -0.02(-0.03%) |
Oct 16, 2012 | 51.98 | 51.98 | 51.94 | 51.94 | 23,195 | -0.03(-0.05%) |
Oct 15, 2012 | 51.99 | 51.99 | 51.96 | 51.97 | 32,628 | -0.01(-0.02%) |
Oct 12, 2012 | 51.97 | 51.99 | 51.97 | 51.98 | 109,523 | +0.01(+0.02%) |
Oct 11, 2012 | 51.94 | 51.97 | 51.94 | 51.97 | 13,015 | +0.00(+0.00%) |
Oct 10, 2012 | 51.94 | 51.97 | 51.94 | 51.97 | 23,658 | +0.00(+0.00%) |
Oct 09, 2012 | 51.97 | 51.97 | 51.95 | 51.97 | 72,853 | -0.03(-0.05%) |
Oct 08, 2012 | 51.90 | 52.01 | 51.90 | 51.99 | 31,282 | +0.03(+0.06%) |
Oct 05, 2012 | 51.98 | 51.98 | 51.96 | 51.96 | 11,303 | -0.01(-0.03%) |
Oct 04, 2012 | 51.99 | 51.99 | 51.98 | 51.98 | 33,061 | -0.03(-0.05%) |
Oct 03, 2012 | 51.99 | 52.00 | 51.99 | 52.00 | 10,938 | +0.01(+0.02%) |
Oct 02, 2012 | 51.99 | 52.00 | 51.97 | 51.99 | 13,566 | +0.00(+0.00%) |
Oct 01, 2012 | 51.97 | 51.99 | 51.97 | 51.99 | 51,888 | +0.00(+0.00%) |
Sep 28, 2012 | 51.98 | 51.99 | 51.98 | 51.99 | 17,126 | +0.00(+0.00%) |
Sep 27, 2012 | 51.96 | 51.99 | 51.96 | 51.99 | 18,357 | +0.01(+0.02%) |
Sep 26, 2012 | 51.97 | 51.99 | 51.97 | 51.99 | 25,534 | +0.00(+0.00%) |
Sep 25, 2012 | 51.99 | 51.99 | 51.96 | 51.99 | 35,136 | +0.02(+0.03%) |
Sep 24, 2012 | 52.00 | 52.00 | 51.97 | 51.97 | 346,927 | -0.01(-0.01%) |
Sep 21, 2012 | 51.93 | 51.99 | 51.93 | 51.98 | 287,852 | +0.01(+0.01%) |
Sep 20, 2012 | 51.96 | 51.97 | 51.96 | 51.97 | 24,164 | +0.00(+0.00%) |
Sep 19, 2012 | 51.95 | 51.99 | 51.95 | 51.97 | 15,678 | -0.02(-0.04%) |
Sep 18, 2012 | 52.00 | 52.00 | 51.97 | 51.99 | 17,006 | -0.01(-0.02%) |
Sep 17, 2012 | 51.96 | 51.99 | 51.96 | 51.99 | 26,416 | +0.03(+0.05%) |
Sep 14, 2012 | 52.00 | 52.00 | 51.97 | 51.97 | 14,322 | -0.03(-0.07%) |
Sep 13, 2012 | 52.01 | 52.02 | 51.98 | 52.00 | 12,173 | +0.03(+0.05%) |
Sep 12, 2012 | 51.99 | 52.00 | 51.97 | 51.98 | 23,297 | -0.02(-0.03%) |
Sep 11, 2012 | 51.99 | 51.99 | 51.97 | 51.99 | 14,400 | +0.03(+0.05%) |
Sep 10, 2012 | 51.99 | 51.99 | 51.96 | 51.97 | 23,235 | +0.01(+0.02%) |
Sep 07, 2012 | 52.00 | 52.00 | 51.96 | 51.96 | 87,699 | -0.02(-0.04%) |
Sep 06, 2012 | 51.99 | 51.99 | 51.96 | 51.98 | 38,251 | -0.03(-0.05%) |
Sep 05, 2012 | 51.99 | 52.01 | 51.99 | 52.01 | 13,513 | -0.01(-0.02%) |
Sep 04, 2012 | 52.03 | 52.03 | 51.99 | 52.02 | 27,855 | -0.01(-0.02%) |
Aug 31, 2012 | 52.07 | 52.07 | 51.98 | 52.03 | 20,687 | +0.02(+0.03%) |
Aug 30, 2012 | 52.00 | 52.01 | 51.98 | 52.01 | 11,045 | +0.02(+0.04%) |
Aug 29, 2012 | 51.96 | 51.99 | 51.96 | 51.99 | 7,539 | +0.00(+0.01%) |
Aug 27, 2012 | 51.99 | 51.99 | 51.95 | 51.99 | 32,031 | +0.00(+0.01%) |
Aug 24, 2012 | 51.97 | 51.99 | 51.97 | 51.98 | 16,852 | -0.00(-0.00%) |
Aug 23, 2012 | 51.97 | 51.99 | 51.97 | 51.98 | 9,932 | -0.01(-0.02%) |
Aug 22, 2012 | 51.96 | 51.99 | 51.95 | 51.99 | 5,184 | +0.06(+0.11%) |
Aug 21, 2012 | 51.97 | 51.97 | 51.93 | 51.93 | 48,390 | -0.03(-0.05%) |
Aug 20, 2012 | 51.94 | 51.96 | 51.94 | 51.96 | 13,914 | +0.00(+0.01%) |
Aug 17, 2012 | 51.96 | 51.96 | 51.93 | 51.96 | 53,036 | +0.02(+0.04%) |
Aug 16, 2012 | 51.96 | 51.96 | 51.93 | 51.93 | 12,007 | -0.01(-0.02%) |
Aug 15, 2012 | 51.93 | 51.96 | 51.93 | 51.94 | 55,773 | -0.02(-0.04%) |
Aug 14, 2012 | 51.96 | 51.97 | 51.94 | 51.96 | 15,048 | -0.02(-0.04%) |
Aug 13, 2012 | 51.94 | 51.99 | 51.94 | 51.99 | 26,435 | +0.01(+0.02%) |
Aug 10, 2012 | 51.96 | 51.99 | 51.94 | 51.97 | 12,620 | +0.03(+0.05%) |
Aug 09, 2012 | 51.96 | 51.97 | 51.94 | 51.95 | 10,437 | -0.01(-0.02%) |
Aug 08, 2012 | 51.97 | 51.97 | 51.94 | 51.96 | 41,799 | -0.02(-0.03%) |
Aug 07, 2012 | 51.97 | 51.98 | 51.96 | 51.98 | 33,051 | +0.00(+0.00%) |
Aug 06, 2012 | 51.98 | 52.00 | 51.97 | 51.98 | 7,392 | +0.00(+0.00%) |
Aug 03, 2012 | 51.97 | 52.00 | 51.97 | 51.98 | 14,513 | +0.00(+0.00%) |
Aug 02, 2012 | 51.98 | 52.00 | 51.98 | 51.98 | 44,633 | -0.02(-0.03%) |