Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.18 | 46.73 | 45.47 | 46.06 | 1,327,468 | -0.06(-0.13%) |
Oct 26, 2012 | 46.41 | 46.12 | 46.12 | 46.12 | 861,089 | -0.37(-0.80%) |
Oct 25, 2012 | 48.27 | 48.27 | 45.84 | 46.49 | 1,547,233 | -0.91(-1.92%) |
Oct 24, 2012 | 47.68 | 47.81 | 47.21 | 47.40 | 698,671 | -0.18(-0.37%) |
Oct 23, 2012 | 47.23 | 47.70 | 46.87 | 47.58 | 922,801 | -0.46(-0.97%) |
Oct 19, 2012 | 48.56 | 48.87 | 47.94 | 48.05 | 793,232 | -0.65(-1.33%) |
Oct 18, 2012 | 48.10 | 48.84 | 48.00 | 48.69 | 578,131 | +0.70(+1.47%) |
Oct 17, 2012 | 47.93 | 48.26 | 47.19 | 47.99 | 1,498,317 | -0.09(-0.18%) |
Oct 16, 2012 | 48.31 | 48.65 | 47.81 | 48.08 | 605,334 | -0.20(-0.41%) |
Oct 15, 2012 | 47.81 | 48.49 | 47.51 | 48.27 | 567,575 | +0.46(+0.96%) |
Oct 12, 2012 | 48.33 | 48.48 | 47.74 | 47.81 | 908,305 | -0.54(-1.13%) |
Oct 11, 2012 | 48.17 | 48.52 | 48.00 | 48.36 | 1,025,216 | +0.59(+1.23%) |
Oct 10, 2012 | 47.72 | 47.90 | 47.24 | 47.77 | 510,227 | +0.20(+0.41%) |
Oct 09, 2012 | 47.86 | 48.28 | 47.56 | 47.58 | 688,500 | -0.21(-0.45%) |
Oct 08, 2012 | 47.77 | 47.91 | 47.46 | 47.79 | 655,477 | -0.21(-0.45%) |
Oct 05, 2012 | 48.10 | 48.16 | 47.71 | 48.00 | 1,348,571 | -0.02(-0.05%) |
Oct 04, 2012 | 48.73 | 48.74 | 47.75 | 48.03 | 1,432,873 | -0.38(-0.78%) |
Oct 03, 2012 | 48.74 | 49.06 | 48.35 | 48.41 | 1,310,833 | -0.30(-0.62%) |
Oct 02, 2012 | 48.60 | 48.80 | 48.07 | 48.71 | 698,861 | +0.47(+0.98%) |
Oct 01, 2012 | 49.16 | 49.16 | 47.67 | 48.24 | 1,368,364 | -0.74(-1.51%) |
Sep 28, 2012 | 48.91 | 49.14 | 48.49 | 48.98 | 1,301,887 | -0.24(-0.48%) |
Sep 27, 2012 | 48.77 | 49.68 | 48.56 | 49.21 | 1,115,977 | +0.72(+1.48%) |
Sep 26, 2012 | 49.22 | 49.42 | 48.47 | 48.50 | 1,299,703 | -0.49(-1.00%) |
Sep 25, 2012 | 49.47 | 49.83 | 48.92 | 48.99 | 1,416,024 | -0.50(-1.01%) |
Sep 24, 2012 | 49.31 | 50.10 | 49.25 | 49.49 | 1,272,223 | -0.23(-0.47%) |
Sep 21, 2012 | 49.71 | 49.96 | 49.32 | 49.72 | 1,719,222 | +0.30(+0.60%) |
Sep 20, 2012 | 49.76 | 49.76 | 48.93 | 49.42 | 1,335,910 | -0.59(-1.17%) |
Sep 19, 2012 | 50.35 | 50.46 | 49.73 | 50.01 | 772,686 | -0.35(-0.69%) |
Sep 18, 2012 | 51.00 | 51.17 | 50.29 | 50.35 | 996,406 | -0.81(-1.58%) |
Sep 17, 2012 | 51.78 | 52.28 | 51.15 | 51.17 | 901,549 | -0.75(-1.44%) |
Sep 14, 2012 | 51.25 | 52.18 | 51.23 | 51.92 | 884,402 | +0.94(+1.84%) |
Sep 13, 2012 | 50.18 | 51.19 | 50.08 | 50.98 | 538,635 | +0.81(+1.62%) |
Sep 12, 2012 | 50.00 | 50.39 | 49.70 | 50.17 | 623,789 | +0.35(+0.71%) |
Sep 11, 2012 | 49.81 | 50.04 | 49.22 | 49.81 | 825,700 | -0.06(-0.12%) |
Sep 10, 2012 | 49.94 | 50.23 | 49.49 | 49.87 | 990,828 | -0.37(-0.73%) |
Sep 07, 2012 | 49.84 | 50.52 | 49.84 | 50.24 | 865,373 | +0.24(+0.49%) |
Sep 06, 2012 | 49.97 | 50.30 | 49.79 | 49.99 | 1,534,539 | +0.43(+0.87%) |
Sep 05, 2012 | 49.92 | 49.99 | 49.35 | 49.56 | 872,176 | -0.39(-0.78%) |
Sep 04, 2012 | 49.26 | 49.99 | 48.59 | 49.95 | 975,976 | +0.80(+1.64%) |
Aug 31, 2012 | 49.08 | 49.20 | 48.40 | 49.15 | 1,536,425 | +0.41(+0.85%) |
Aug 30, 2012 | 49.00 | 49.25 | 48.63 | 48.73 | 576,184 | -0.66(-1.33%) |
Aug 29, 2012 | 49.37 | 49.52 | 49.14 | 49.39 | 544,842 | +0.33(+0.67%) |
Aug 27, 2012 | 49.56 | 49.79 | 48.84 | 49.06 | 590,576 | -0.29(-0.59%) |
Aug 24, 2012 | 49.29 | 49.52 | 49.10 | 49.35 | 455,379 | +0.07(+0.14%) |
Aug 23, 2012 | 49.30 | 49.59 | 49.04 | 49.29 | 766,915 | -0.10(-0.20%) |
Aug 22, 2012 | 49.13 | 49.42 | 48.65 | 49.38 | 655,254 | +0.19(+0.38%) |
Aug 21, 2012 | 49.36 | 49.57 | 49.08 | 49.20 | 813,707 | -0.08(-0.16%) |
Aug 20, 2012 | 49.42 | 49.56 | 49.00 | 49.27 | 720,244 | -0.18(-0.36%) |
Aug 17, 2012 | 49.40 | 49.60 | 49.23 | 49.45 | 672,342 | -0.01(-0.01%) |
Aug 16, 2012 | 49.43 | 49.50 | 48.88 | 49.46 | 790,631 | +0.10(+0.21%) |
Aug 15, 2012 | 49.08 | 49.42 | 48.88 | 49.35 | 412,350 | +0.31(+0.63%) |
Aug 14, 2012 | 49.37 | 49.44 | 48.93 | 49.04 | 691,161 | -0.21(-0.43%) |
Aug 13, 2012 | 49.09 | 49.54 | 48.99 | 49.26 | 660,844 | +0.00(+0.00%) |
Aug 10, 2012 | 49.32 | 49.53 | 48.78 | 49.26 | 716,391 | -0.06(-0.12%) |
Aug 09, 2012 | 49.07 | 49.72 | 49.02 | 49.32 | 1,476,728 | +0.29(+0.60%) |
Aug 08, 2012 | 49.17 | 49.38 | 48.79 | 49.02 | 832,777 | -0.24(-0.50%) |
Aug 07, 2012 | 50.06 | 50.20 | 49.13 | 49.27 | 1,170,062 | -0.66(-1.32%) |
Aug 06, 2012 | 50.00 | 50.05 | 49.62 | 49.93 | 930,000 | +0.08(+0.16%) |
Aug 03, 2012 | 49.63 | 50.11 | 49.35 | 49.85 | 1,265,894 | +0.80(+1.63%) |
Aug 02, 2012 | 48.63 | 49.15 | 48.29 | 49.05 | 1,149,703 | +0.15(+0.30%) |