Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.21 | 52.76 | 52.00 | 52.43 | 2,117,639 | +0.59(+1.13%) |
Oct 26, 2012 | 52.03 | 51.85 | 51.85 | 51.85 | 2,077,368 | -0.22(-0.43%) |
Oct 25, 2012 | 52.55 | 52.80 | 51.57 | 52.07 | 2,005,415 | -0.14(-0.27%) |
Oct 24, 2012 | 50.51 | 52.95 | 50.43 | 52.21 | 3,873,963 | +1.22(+2.39%) |
Oct 23, 2012 | 51.13 | 51.20 | 50.08 | 50.99 | 2,635,524 | -0.74(-1.43%) |
Oct 19, 2012 | 52.57 | 52.64 | 51.65 | 51.73 | 2,269,039 | -1.09(-2.06%) |
Oct 18, 2012 | 51.99 | 52.93 | 51.81 | 52.82 | 1,918,799 | +0.71(+1.36%) |
Oct 17, 2012 | 51.92 | 52.30 | 51.53 | 52.11 | 1,328,270 | +0.34(+0.65%) |
Oct 16, 2012 | 51.25 | 51.89 | 51.09 | 51.77 | 1,312,207 | +0.82(+1.60%) |
Oct 15, 2012 | 51.02 | 51.11 | 50.75 | 50.95 | 1,255,200 | +0.05(+0.09%) |
Oct 12, 2012 | 50.70 | 51.32 | 50.66 | 50.91 | 1,195,690 | +0.39(+0.78%) |
Oct 11, 2012 | 50.50 | 50.86 | 50.47 | 50.51 | 1,160,447 | +0.33(+0.66%) |
Oct 10, 2012 | 50.77 | 50.87 | 50.11 | 50.18 | 1,728,982 | -0.60(-1.18%) |
Oct 09, 2012 | 51.23 | 51.52 | 50.78 | 50.78 | 1,270,582 | -0.39(-0.77%) |
Oct 08, 2012 | 51.60 | 51.65 | 51.15 | 51.18 | 1,346,471 | -0.65(-1.25%) |
Oct 05, 2012 | 51.74 | 52.28 | 51.69 | 51.82 | 1,487,385 | +0.36(+0.70%) |
Oct 04, 2012 | 51.40 | 51.81 | 51.33 | 51.46 | 1,221,477 | +0.28(+0.54%) |
Oct 03, 2012 | 51.73 | 51.73 | 51.07 | 51.18 | 1,170,059 | -0.25(-0.49%) |
Oct 02, 2012 | 51.55 | 51.78 | 51.16 | 51.44 | 1,805,693 | -0.09(-0.18%) |
Oct 01, 2012 | 50.47 | 51.74 | 50.45 | 51.53 | 2,766,201 | +0.99(+1.97%) |
Sep 28, 2012 | 50.53 | 50.80 | 50.19 | 50.54 | 2,249,987 | -0.26(-0.51%) |
Sep 27, 2012 | 51.03 | 51.13 | 50.53 | 50.80 | 1,601,925 | -0.11(-0.23%) |
Sep 26, 2012 | 50.90 | 51.35 | 50.85 | 50.91 | 2,186,263 | +0.11(+0.21%) |
Sep 25, 2012 | 50.83 | 51.16 | 50.58 | 50.80 | 2,935,329 | +0.08(+0.15%) |
Sep 24, 2012 | 50.23 | 50.80 | 49.86 | 50.73 | 1,446,017 | +0.17(+0.33%) |
Sep 21, 2012 | 50.81 | 51.08 | 50.48 | 50.56 | 5,316,747 | -0.10(-0.20%) |
Sep 20, 2012 | 50.55 | 50.74 | 50.33 | 50.66 | 1,546,477 | -0.18(-0.35%) |
Sep 19, 2012 | 50.87 | 51.02 | 50.45 | 50.84 | 1,333,473 | -0.11(-0.21%) |
Sep 18, 2012 | 50.89 | 51.09 | 50.76 | 50.94 | 1,304,562 | +0.02(+0.05%) |
Sep 17, 2012 | 50.88 | 51.29 | 50.77 | 50.92 | 1,422,315 | -0.12(-0.24%) |
Sep 14, 2012 | 50.63 | 51.36 | 50.60 | 51.04 | 2,448,137 | +0.50(+1.00%) |
Sep 13, 2012 | 50.20 | 50.68 | 49.70 | 50.54 | 3,283,158 | +0.19(+0.38%) |
Sep 12, 2012 | 50.61 | 50.66 | 50.14 | 50.35 | 2,414,388 | -0.08(-0.17%) |
Sep 11, 2012 | 50.67 | 50.71 | 50.37 | 50.43 | 2,883,891 | -0.26(-0.51%) |
Sep 10, 2012 | 51.17 | 51.27 | 50.67 | 50.69 | 2,896,568 | -0.67(-1.31%) |
Sep 07, 2012 | 51.13 | 51.43 | 51.02 | 51.36 | 1,522,307 | +0.37(+0.72%) |
Sep 06, 2012 | 49.91 | 51.00 | 49.76 | 51.00 | 2,085,310 | +1.48(+2.99%) |
Sep 05, 2012 | 49.58 | 49.80 | 49.14 | 49.51 | 1,940,787 | +0.10(+0.20%) |
Sep 04, 2012 | 50.10 | 50.34 | 49.28 | 49.41 | 1,977,700 | -0.66(-1.31%) |
Aug 31, 2012 | 50.32 | 50.54 | 49.94 | 50.07 | 1,827,836 | +0.15(+0.29%) |
Aug 30, 2012 | 50.02 | 50.21 | 49.51 | 49.93 | 1,524,621 | -0.41(-0.80%) |
Aug 29, 2012 | 50.35 | 50.59 | 49.94 | 50.33 | 1,690,527 | +0.18(+0.35%) |
Aug 27, 2012 | 50.64 | 50.74 | 50.13 | 50.15 | 1,499,738 | -0.36(-0.71%) |
Aug 24, 2012 | 50.01 | 50.57 | 49.77 | 50.51 | 1,875,716 | +0.37(+0.73%) |
Aug 23, 2012 | 50.45 | 50.63 | 49.99 | 50.15 | 2,052,830 | -0.53(-1.04%) |
Aug 22, 2012 | 50.64 | 50.81 | 50.33 | 50.67 | 2,313,013 | -0.18(-0.35%) |
Aug 21, 2012 | 50.56 | 50.89 | 50.23 | 50.85 | 2,583,916 | +0.31(+0.61%) |
Aug 20, 2012 | 50.02 | 50.64 | 49.85 | 50.54 | 1,771,157 | +0.33(+0.65%) |
Aug 17, 2012 | 50.06 | 50.27 | 49.45 | 50.22 | 2,313,620 | +0.26(+0.52%) |
Aug 16, 2012 | 49.06 | 50.22 | 49.06 | 49.96 | 2,241,497 | +0.89(+1.81%) |
Aug 15, 2012 | 48.67 | 49.26 | 48.57 | 49.07 | 2,040,211 | +0.31(+0.64%) |
Aug 14, 2012 | 48.63 | 48.90 | 48.37 | 48.76 | 1,504,122 | +0.34(+0.71%) |
Aug 13, 2012 | 48.50 | 48.74 | 48.06 | 48.41 | 1,203,442 | -0.18(-0.38%) |
Aug 10, 2012 | 48.44 | 48.67 | 48.25 | 48.60 | 1,453,811 | +0.11(+0.24%) |
Aug 09, 2012 | 48.66 | 48.78 | 48.14 | 48.48 | 2,092,558 | -0.38(-0.78%) |
Aug 08, 2012 | 48.71 | 48.98 | 48.33 | 48.86 | 1,828,472 | +0.02(+0.05%) |
Aug 07, 2012 | 48.21 | 49.10 | 48.15 | 48.84 | 1,838,999 | +0.70(+1.46%) |
Aug 06, 2012 | 48.48 | 48.69 | 47.98 | 48.14 | 1,585,584 | -0.09(-0.19%) |
Aug 03, 2012 | 47.98 | 48.51 | 47.98 | 48.23 | 1,949,392 | +0.85(+1.79%) |
Aug 02, 2012 | 48.07 | 48.11 | 46.69 | 47.38 | 2,753,175 | -0.81(-1.68%) |