Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.12 | 53.09 | 51.21 | 52.36 | 199,898 | +0.60(+1.17%) |
Oct 26, 2012 | 51.50 | 51.75 | 51.75 | 51.75 | 129,316 | +0.20(+0.40%) |
Oct 25, 2012 | 51.75 | 51.85 | 51.06 | 51.55 | 121,650 | +0.27(+0.54%) |
Oct 24, 2012 | 51.60 | 51.60 | 50.96 | 51.28 | 251,136 | +0.01(+0.02%) |
Oct 23, 2012 | 50.44 | 51.36 | 49.80 | 51.27 | 314,037 | +0.27(+0.52%) |
Oct 19, 2012 | 51.83 | 51.83 | 50.81 | 51.00 | 312,849 | -0.88(-1.69%) |
Oct 18, 2012 | 51.34 | 51.95 | 51.20 | 51.88 | 130,937 | +0.41(+0.79%) |
Oct 17, 2012 | 51.33 | 51.59 | 51.05 | 51.47 | 232,554 | +0.35(+0.68%) |
Oct 16, 2012 | 50.95 | 51.23 | 50.60 | 51.12 | 187,853 | +0.35(+0.68%) |
Oct 15, 2012 | 50.73 | 51.00 | 50.18 | 50.78 | 100,936 | +0.28(+0.54%) |
Oct 12, 2012 | 50.94 | 50.99 | 50.24 | 50.50 | 146,758 | -0.26(-0.51%) |
Oct 11, 2012 | 51.03 | 51.41 | 50.62 | 50.76 | 234,201 | +0.13(+0.26%) |
Oct 10, 2012 | 51.21 | 51.52 | 50.57 | 50.63 | 184,272 | -0.49(-0.95%) |
Oct 09, 2012 | 51.64 | 51.85 | 51.06 | 51.12 | 297,506 | -0.48(-0.93%) |
Oct 08, 2012 | 51.41 | 51.74 | 51.31 | 51.59 | 98,370 | -0.29(-0.56%) |
Oct 05, 2012 | 52.38 | 53.00 | 51.70 | 51.89 | 164,898 | -0.32(-0.61%) |
Oct 04, 2012 | 52.08 | 52.48 | 51.08 | 52.21 | 255,743 | +0.32(+0.62%) |
Oct 03, 2012 | 51.65 | 52.29 | 51.01 | 51.89 | 285,488 | +0.49(+0.95%) |
Oct 02, 2012 | 51.68 | 51.85 | 51.03 | 51.40 | 175,332 | -0.12(-0.22%) |
Oct 01, 2012 | 52.20 | 52.20 | 50.77 | 51.52 | 340,286 | -0.42(-0.80%) |
Sep 28, 2012 | 51.99 | 52.33 | 51.58 | 51.93 | 194,800 | -0.45(-0.86%) |
Sep 27, 2012 | 51.93 | 52.62 | 51.53 | 52.38 | 195,458 | +0.60(+1.16%) |
Sep 26, 2012 | 52.52 | 52.93 | 51.20 | 51.78 | 250,437 | -0.81(-1.53%) |
Sep 25, 2012 | 54.24 | 54.24 | 52.40 | 52.59 | 244,798 | -1.45(-2.68%) |
Sep 24, 2012 | 53.87 | 54.33 | 53.48 | 54.03 | 190,400 | -0.08(-0.15%) |
Sep 21, 2012 | 54.83 | 55.25 | 54.11 | 54.11 | 464,910 | -0.31(-0.57%) |
Sep 20, 2012 | 54.92 | 55.19 | 54.15 | 54.42 | 221,087 | -1.06(-1.92%) |
Sep 19, 2012 | 54.77 | 55.79 | 54.59 | 55.49 | 268,521 | +0.58(+1.05%) |
Sep 18, 2012 | 54.99 | 55.22 | 54.67 | 54.91 | 225,336 | -0.16(-0.29%) |
Sep 17, 2012 | 55.20 | 55.37 | 54.89 | 55.07 | 229,919 | -0.27(-0.50%) |
Sep 14, 2012 | 55.35 | 55.53 | 54.89 | 55.35 | 396,518 | +0.01(+0.02%) |
Sep 13, 2012 | 54.95 | 55.44 | 54.31 | 55.34 | 231,872 | +0.41(+0.74%) |
Sep 12, 2012 | 54.58 | 55.10 | 54.23 | 54.93 | 404,823 | +0.33(+0.60%) |
Sep 11, 2012 | 55.47 | 55.47 | 54.53 | 54.60 | 180,415 | -0.71(-1.28%) |
Sep 10, 2012 | 55.37 | 55.77 | 55.20 | 55.31 | 226,479 | -0.40(-0.72%) |
Sep 07, 2012 | 54.98 | 56.09 | 54.98 | 55.71 | 250,214 | +0.61(+1.11%) |
Sep 06, 2012 | 53.91 | 55.17 | 53.91 | 55.10 | 299,222 | +1.69(+3.17%) |
Sep 05, 2012 | 53.22 | 54.28 | 52.92 | 53.40 | 506,051 | +0.44(+0.84%) |
Sep 04, 2012 | 52.26 | 53.05 | 51.46 | 52.96 | 307,389 | +0.80(+1.53%) |
Aug 31, 2012 | 52.77 | 53.03 | 51.92 | 52.16 | 233,415 | -0.20(-0.39%) |
Aug 30, 2012 | 52.27 | 52.73 | 51.75 | 52.37 | 414,599 | -0.21(-0.40%) |
Aug 29, 2012 | 52.76 | 53.10 | 52.01 | 52.58 | 313,838 | -0.22(-0.42%) |
Aug 27, 2012 | 52.85 | 53.22 | 52.30 | 52.80 | 234,986 | +0.14(+0.27%) |
Aug 24, 2012 | 52.21 | 53.05 | 51.83 | 52.66 | 292,799 | +0.25(+0.47%) |
Aug 23, 2012 | 54.13 | 54.13 | 52.38 | 52.41 | 512,702 | -1.81(-3.34%) |
Aug 22, 2012 | 53.16 | 54.55 | 53.10 | 54.22 | 680,524 | +0.19(+0.36%) |
Aug 21, 2012 | 53.53 | 55.24 | 52.33 | 54.03 | 2,623,486 | +5.37(+11.04%) |
Aug 20, 2012 | 48.30 | 49.05 | 47.98 | 48.66 | 432,974 | -0.21(-0.43%) |
Aug 17, 2012 | 48.75 | 49.23 | 48.53 | 48.87 | 201,124 | +0.17(+0.35%) |
Aug 16, 2012 | 47.98 | 48.97 | 47.62 | 48.70 | 240,148 | +0.62(+1.29%) |
Aug 15, 2012 | 47.62 | 48.19 | 47.47 | 48.08 | 387,625 | -0.05(-0.11%) |
Aug 14, 2012 | 48.03 | 48.56 | 47.71 | 48.14 | 398,315 | +0.42(+0.89%) |
Aug 13, 2012 | 47.68 | 47.93 | 47.39 | 47.71 | 197,295 | +0.00(+0.00%) |
Aug 10, 2012 | 47.45 | 47.78 | 47.01 | 47.71 | 219,443 | +0.15(+0.32%) |
Aug 09, 2012 | 47.10 | 47.77 | 47.10 | 47.56 | 246,496 | +0.48(+1.01%) |
Aug 08, 2012 | 45.16 | 47.18 | 44.99 | 47.09 | 293,076 | +0.72(+1.55%) |
Aug 07, 2012 | 45.61 | 46.87 | 45.61 | 46.37 | 247,662 | +1.01(+2.22%) |
Aug 06, 2012 | 46.02 | 46.47 | 45.35 | 45.36 | 240,304 | -0.50(-1.08%) |
Aug 03, 2012 | 45.10 | 46.62 | 45.01 | 45.86 | 171,825 | +1.47(+3.31%) |
Aug 02, 2012 | 44.29 | 44.88 | 43.82 | 44.39 | 154,095 | -0.42(-0.93%) |