Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.29 | 49.90 | 48.94 | 49.17 | 409,149 | +0.29(+0.60%) |
Oct 26, 2012 | 48.69 | 48.88 | 48.88 | 48.88 | 683,771 | +0.30(+0.62%) |
Oct 25, 2012 | 47.84 | 48.75 | 46.65 | 48.57 | 1,052,976 | -0.64(-1.30%) |
Oct 24, 2012 | 49.53 | 49.53 | 48.94 | 49.21 | 507,557 | -0.01(-0.01%) |
Oct 23, 2012 | 49.33 | 49.49 | 48.86 | 49.22 | 459,646 | -0.24(-0.49%) |
Oct 19, 2012 | 50.20 | 50.29 | 49.19 | 49.47 | 606,760 | -0.85(-1.69%) |
Oct 18, 2012 | 50.61 | 51.25 | 50.09 | 50.31 | 385,422 | -0.37(-0.72%) |
Oct 17, 2012 | 49.55 | 50.92 | 49.55 | 50.68 | 432,395 | +1.01(+2.04%) |
Oct 16, 2012 | 49.28 | 49.80 | 49.07 | 49.67 | 498,630 | +0.24(+0.48%) |
Oct 15, 2012 | 49.13 | 49.62 | 49.03 | 49.43 | 347,129 | +0.18(+0.37%) |
Oct 12, 2012 | 49.85 | 50.19 | 48.97 | 49.25 | 491,314 | -0.44(-0.88%) |
Oct 11, 2012 | 51.58 | 51.78 | 49.34 | 49.69 | 1,052,913 | -1.83(-3.56%) |
Oct 10, 2012 | 51.75 | 52.60 | 51.40 | 51.52 | 684,466 | -0.25(-0.49%) |
Oct 09, 2012 | 52.88 | 52.88 | 51.24 | 51.78 | 818,611 | -1.15(-2.17%) |
Oct 08, 2012 | 53.38 | 53.50 | 52.68 | 52.92 | 407,493 | -0.52(-0.97%) |
Oct 05, 2012 | 53.35 | 53.59 | 52.98 | 53.44 | 423,546 | +0.28(+0.53%) |
Oct 04, 2012 | 52.46 | 53.34 | 52.26 | 53.16 | 538,588 | +0.72(+1.37%) |
Oct 03, 2012 | 51.58 | 52.54 | 51.35 | 52.44 | 575,752 | +1.13(+2.21%) |
Oct 02, 2012 | 51.50 | 51.89 | 51.02 | 51.31 | 556,822 | +0.08(+0.16%) |
Oct 01, 2012 | 51.30 | 51.98 | 50.86 | 51.23 | 790,737 | +0.67(+1.33%) |
Sep 28, 2012 | 50.23 | 50.80 | 50.14 | 50.56 | 381,531 | +0.09(+0.18%) |
Sep 27, 2012 | 50.98 | 51.05 | 50.27 | 50.46 | 549,538 | -0.23(-0.45%) |
Sep 26, 2012 | 51.60 | 51.74 | 50.57 | 50.69 | 375,317 | -0.86(-1.67%) |
Sep 25, 2012 | 51.78 | 53.01 | 51.45 | 51.55 | 492,014 | -0.04(-0.08%) |
Sep 24, 2012 | 52.22 | 52.22 | 51.36 | 51.59 | 327,269 | -0.90(-1.72%) |
Sep 21, 2012 | 52.79 | 53.14 | 52.10 | 52.49 | 882,077 | +0.31(+0.59%) |
Sep 20, 2012 | 52.33 | 52.82 | 51.96 | 52.18 | 385,067 | -0.43(-0.81%) |
Sep 19, 2012 | 52.02 | 52.90 | 52.02 | 52.61 | 246,452 | +0.57(+1.10%) |
Sep 18, 2012 | 52.18 | 52.44 | 51.72 | 52.04 | 257,523 | -0.23(-0.45%) |
Sep 17, 2012 | 52.28 | 52.59 | 51.94 | 52.27 | 175,528 | -0.15(-0.29%) |
Sep 14, 2012 | 52.25 | 53.08 | 52.10 | 52.42 | 370,881 | +0.38(+0.73%) |
Sep 13, 2012 | 52.09 | 52.74 | 51.24 | 52.04 | 378,984 | +0.11(+0.22%) |
Sep 12, 2012 | 51.51 | 52.46 | 51.51 | 51.93 | 300,812 | +0.44(+0.86%) |
Sep 11, 2012 | 51.44 | 51.93 | 51.20 | 51.49 | 279,801 | +0.13(+0.25%) |
Sep 10, 2012 | 51.94 | 52.16 | 51.30 | 51.36 | 258,178 | -0.67(-1.28%) |
Sep 07, 2012 | 52.38 | 52.40 | 51.72 | 52.03 | 462,105 | -0.15(-0.28%) |
Sep 06, 2012 | 50.95 | 52.28 | 50.95 | 52.18 | 476,236 | +1.42(+2.80%) |
Sep 05, 2012 | 50.34 | 51.06 | 50.22 | 50.76 | 420,168 | +0.34(+0.67%) |
Sep 04, 2012 | 50.34 | 50.69 | 49.61 | 50.42 | 373,506 | +0.08(+0.16%) |
Aug 31, 2012 | 50.56 | 50.97 | 49.99 | 50.34 | 209,716 | +0.28(+0.56%) |
Aug 30, 2012 | 50.08 | 50.34 | 49.77 | 50.06 | 360,967 | -0.20(-0.40%) |
Aug 29, 2012 | 50.13 | 50.68 | 49.74 | 50.26 | 232,838 | +0.45(+0.91%) |
Aug 27, 2012 | 49.98 | 50.39 | 49.60 | 49.80 | 253,152 | -0.04(-0.08%) |
Aug 24, 2012 | 49.44 | 50.43 | 49.38 | 49.84 | 227,578 | +0.38(+0.77%) |
Aug 23, 2012 | 49.80 | 49.84 | 49.18 | 49.46 | 296,670 | -0.26(-0.52%) |
Aug 22, 2012 | 50.42 | 50.42 | 49.56 | 49.72 | 304,341 | -0.67(-1.34%) |
Aug 21, 2012 | 50.41 | 51.20 | 50.20 | 50.40 | 541,107 | +0.03(+0.07%) |
Aug 20, 2012 | 50.34 | 50.56 | 49.78 | 50.36 | 526,036 | +0.03(+0.05%) |
Aug 17, 2012 | 49.44 | 50.40 | 49.13 | 50.34 | 438,479 | +0.91(+1.84%) |
Aug 16, 2012 | 48.45 | 49.60 | 48.31 | 49.43 | 349,638 | +0.86(+1.77%) |
Aug 15, 2012 | 48.55 | 48.67 | 48.18 | 48.57 | 231,969 | -0.05(-0.11%) |
Aug 14, 2012 | 48.10 | 49.18 | 48.07 | 48.62 | 473,023 | +0.63(+1.32%) |
Aug 13, 2012 | 47.78 | 48.13 | 47.13 | 47.99 | 504,649 | +0.27(+0.56%) |
Aug 10, 2012 | 47.28 | 47.87 | 46.87 | 47.72 | 460,501 | +0.22(+0.46%) |
Aug 09, 2012 | 47.39 | 47.65 | 46.82 | 47.50 | 401,319 | +0.01(+0.01%) |
Aug 08, 2012 | 47.27 | 47.69 | 46.83 | 47.49 | 480,132 | +0.23(+0.49%) |
Aug 07, 2012 | 46.78 | 47.41 | 46.73 | 47.26 | 313,344 | +0.79(+1.71%) |
Aug 06, 2012 | 47.12 | 47.47 | 46.42 | 46.47 | 342,120 | -0.53(-1.14%) |
Aug 03, 2012 | 46.65 | 47.24 | 46.15 | 47.00 | 612,787 | +1.05(+2.28%) |
Aug 02, 2012 | 44.91 | 46.11 | 44.64 | 45.95 | 785,964 | +1.03(+2.29%) |