Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 50.13 | 50.23 | 49.20 | 49.89 | 109,205 | +0.62(+1.26%) |
Oct 26, 2012 | 49.28 | 49.27 | 49.27 | 49.27 | 18,343 | +0.10(+0.20%) |
Oct 25, 2012 | 49.29 | 49.29 | 49.17 | 49.17 | 18,069 | -0.16(-0.33%) |
Oct 24, 2012 | 49.34 | 49.41 | 49.18 | 49.34 | 33,786 | -0.05(-0.11%) |
Oct 23, 2012 | 49.20 | 49.39 | 49.18 | 49.39 | 29,920 | -0.27(-0.54%) |
Oct 19, 2012 | 49.71 | 49.72 | 49.47 | 49.66 | 20,100 | -0.10(-0.20%) |
Oct 18, 2012 | 49.81 | 49.84 | 49.58 | 49.76 | 27,829 | +0.00(+0.01%) |
Oct 17, 2012 | 49.75 | 49.87 | 49.69 | 49.75 | 15,153 | +0.25(+0.50%) |
Oct 16, 2012 | 49.74 | 49.74 | 49.44 | 49.50 | 80,540 | +0.12(+0.23%) |
Oct 15, 2012 | 49.49 | 49.65 | 49.39 | 49.39 | 221,194 | -0.10(-0.20%) |
Oct 12, 2012 | 49.56 | 49.75 | 49.49 | 49.49 | 13,290 | +0.16(+0.32%) |
Oct 11, 2012 | 49.32 | 49.41 | 49.30 | 49.33 | 98,800 | +0.04(+0.08%) |
Oct 10, 2012 | 49.23 | 49.49 | 49.22 | 49.29 | 30,005 | -0.05(-0.10%) |
Oct 09, 2012 | 49.42 | 49.51 | 49.17 | 49.34 | 7,712 | -0.09(-0.17%) |
Oct 08, 2012 | 49.41 | 49.67 | 49.41 | 49.43 | 27,395 | -0.23(-0.45%) |
Oct 05, 2012 | 49.76 | 49.76 | 49.58 | 49.65 | 10,021 | +0.07(+0.15%) |
Oct 04, 2012 | 49.51 | 49.72 | 49.48 | 49.58 | 26,403 | +0.22(+0.44%) |
Oct 03, 2012 | 49.34 | 49.38 | 49.28 | 49.37 | 26,828 | -0.10(-0.20%) |
Oct 02, 2012 | 49.49 | 49.56 | 49.42 | 49.47 | 99,925 | +0.21(+0.42%) |
Oct 01, 2012 | 49.31 | 49.56 | 49.05 | 49.26 | 318,743 | -0.05(-0.10%) |
Sep 28, 2012 | 49.41 | 49.46 | 49.14 | 49.31 | 157,825 | -0.00(-0.00%) |
Sep 27, 2012 | 49.24 | 49.42 | 49.24 | 49.31 | 10,259 | +0.18(+0.37%) |
Sep 26, 2012 | 49.15 | 49.35 | 49.13 | 49.13 | 26,670 | -0.17(-0.34%) |
Sep 25, 2012 | 49.51 | 49.51 | 49.15 | 49.29 | 17,863 | -0.19(-0.39%) |
Sep 24, 2012 | 49.20 | 49.50 | 49.20 | 49.49 | 18,297 | -0.02(-0.05%) |
Sep 21, 2012 | 49.60 | 49.69 | 49.35 | 49.51 | 323,448 | -0.11(-0.21%) |
Sep 20, 2012 | 49.61 | 49.67 | 49.45 | 49.62 | 15,316 | -0.03(-0.07%) |
Sep 19, 2012 | 49.71 | 49.85 | 49.58 | 49.65 | 20,660 | +0.06(+0.11%) |
Sep 18, 2012 | 49.91 | 49.91 | 48.42 | 49.59 | 17,619 | -0.03(-0.06%) |
Sep 17, 2012 | 49.79 | 49.86 | 49.56 | 49.62 | 13,392 | -0.14(-0.29%) |
Sep 14, 2012 | 49.96 | 50.00 | 49.66 | 49.77 | 42,649 | +0.02(+0.04%) |
Sep 13, 2012 | 49.26 | 50.76 | 49.26 | 49.75 | 138,590 | +0.29(+0.59%) |
Sep 12, 2012 | 49.57 | 49.57 | 49.38 | 49.46 | 29,728 | +0.05(+0.10%) |
Sep 11, 2012 | 49.04 | 49.46 | 49.04 | 49.41 | 33,473 | +0.37(+0.76%) |
Sep 10, 2012 | 49.03 | 49.13 | 48.91 | 49.04 | 20,811 | -0.18(-0.37%) |
Sep 07, 2012 | 48.89 | 49.23 | 48.89 | 49.22 | 33,207 | +0.67(+1.38%) |
Sep 06, 2012 | 48.36 | 48.57 | 48.30 | 48.55 | 23,074 | +0.05(+0.11%) |
Sep 05, 2012 | 48.45 | 48.52 | 48.45 | 48.50 | 10,255 | +0.04(+0.09%) |
Sep 04, 2012 | 48.28 | 48.55 | 48.28 | 48.45 | 188,722 | -0.12(-0.24%) |
Aug 31, 2012 | 48.55 | 48.58 | 48.25 | 48.57 | 28,496 | +0.25(+0.53%) |
Aug 30, 2012 | 48.41 | 48.41 | 48.11 | 48.32 | 13,957 | +0.00(+0.01%) |
Aug 29, 2012 | 48.38 | 48.38 | 48.09 | 48.31 | 14,099 | +0.20(+0.42%) |
Aug 27, 2012 | 47.98 | 48.34 | 47.98 | 48.11 | 16,800 | -0.11(-0.22%) |
Aug 24, 2012 | 48.31 | 48.41 | 48.16 | 48.21 | 16,314 | -0.04(-0.08%) |
Aug 23, 2012 | 48.24 | 48.44 | 48.18 | 48.25 | 31,875 | +0.11(+0.23%) |
Aug 22, 2012 | 47.97 | 48.17 | 47.79 | 48.14 | 31,316 | +0.39(+0.82%) |
Aug 21, 2012 | 47.26 | 47.89 | 47.26 | 47.75 | 12,260 | +0.31(+0.66%) |
Aug 20, 2012 | 47.28 | 47.55 | 47.28 | 47.44 | 9,438 | +0.06(+0.13%) |
Aug 17, 2012 | 47.52 | 47.55 | 47.32 | 47.38 | 11,774 | -0.17(-0.36%) |
Aug 16, 2012 | 47.55 | 47.55 | 47.43 | 47.55 | 5,411 | +0.15(+0.32%) |
Aug 15, 2012 | 47.48 | 47.48 | 47.30 | 47.40 | 14,299 | -0.26(-0.54%) |
Aug 14, 2012 | 47.62 | 47.66 | 47.40 | 47.66 | 7,693 | +0.05(+0.10%) |
Aug 13, 2012 | 47.60 | 47.82 | 47.58 | 47.61 | 22,912 | -0.12(-0.24%) |
Aug 10, 2012 | 47.63 | 47.82 | 47.57 | 47.73 | 14,130 | +0.09(+0.18%) |
Aug 09, 2012 | 47.85 | 47.85 | 47.35 | 47.64 | 26,409 | -0.10(-0.20%) |
Aug 08, 2012 | 47.85 | 47.97 | 47.64 | 47.73 | 86,789 | +0.17(+0.35%) |
Aug 07, 2012 | 47.29 | 47.87 | 47.29 | 47.57 | 27,443 | -0.14(-0.30%) |
Aug 06, 2012 | 47.67 | 47.97 | 47.28 | 47.71 | 22,303 | +0.02(+0.04%) |
Aug 03, 2012 | 47.42 | 47.69 | 47.34 | 47.69 | 16,869 | +0.55(+1.17%) |
Aug 02, 2012 | 47.34 | 47.55 | 46.98 | 47.14 | 108,299 | -0.03(-0.06%) |