Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.84 | 48.89 | 48.02 | 48.02 | 337,350 | -0.72(-1.48%) |
Oct 26, 2012 | 48.74 | 48.74 | 48.74 | 0 | -0.04(-0.08%) | |
Oct 25, 2012 | 48.77 | 48.82 | 48.46 | 48.78 | 1,206,003 | +0.28(+0.58%) |
Oct 24, 2012 | 48.68 | 48.69 | 48.46 | 48.50 | 1,370,431 | -0.32(-0.66%) |
Oct 23, 2012 | 49.05 | 49.08 | 48.73 | 48.82 | 252,681 | -1.53(-3.04%) |
Oct 19, 2012 | 50.68 | 50.82 | 50.30 | 50.35 | 484,780 | -0.20(-0.40%) |
Oct 18, 2012 | 50.40 | 50.66 | 50.35 | 50.55 | 383,725 | +0.49(+0.98%) |
Oct 17, 2012 | 49.83 | 50.14 | 49.79 | 50.06 | 211,958 | +0.06(+0.12%) |
Oct 16, 2012 | 49.81 | 50.03 | 49.66 | 50.00 | 710,192 | +0.43(+0.87%) |
Oct 15, 2012 | 49.51 | 49.58 | 49.20 | 49.57 | 357,021 | +0.70(+1.43%) |
Oct 12, 2012 | 48.92 | 49.11 | 48.40 | 48.87 | 235,945 | +0.44(+0.91%) |
Oct 11, 2012 | 48.68 | 48.78 | 48.40 | 48.43 | 173,451 | +0.13(+0.27%) |
Oct 10, 2012 | 48.46 | 48.46 | 48.10 | 48.30 | 223,976 | -0.43(-0.88%) |
Oct 09, 2012 | 48.90 | 49.19 | 48.73 | 48.73 | 377,519 | -0.68(-1.38%) |
Oct 08, 2012 | 49.12 | 49.43 | 49.01 | 49.41 | 374,445 | +0.31(+0.63%) |
Oct 06, 2012 | 49.15 | 49.30 | 42.20 | 49.10 | 775,366 | +0.00(+0.00%) |
Oct 05, 2012 | 49.15 | 49.30 | 42.20 | 49.10 | 775,366 | +0.30(+0.61%) |
Oct 04, 2012 | 48.10 | 48.85 | 48.06 | 48.80 | 167,990 | +0.93(+1.94%) |
Oct 03, 2012 | 47.94 | 48.06 | 47.78 | 47.87 | 424,126 | -0.18(-0.37%) |
Oct 02, 2012 | 48.08 | 48.13 | 47.93 | 48.05 | 469,945 | +0.14(+0.29%) |
Oct 01, 2012 | 47.76 | 48.05 | 47.71 | 47.91 | 364,281 | +0.92(+1.96%) |
Sep 28, 2012 | 46.98 | 47.15 | 46.66 | 46.99 | 1,327,041 | -0.84(-1.76%) |
Sep 27, 2012 | 47.44 | 47.85 | 47.30 | 47.83 | 420,091 | +0.64(+1.36%) |
Sep 26, 2012 | 47.10 | 47.20 | 46.91 | 47.19 | 868,360 | -0.44(-0.92%) |
Sep 25, 2012 | 47.69 | 47.95 | 47.57 | 47.63 | 1,181,950 | -0.20(-0.42%) |
Sep 24, 2012 | 47.53 | 47.93 | 47.50 | 47.83 | 324,822 | -0.31(-0.64%) |
Sep 21, 2012 | 47.80 | 48.20 | 47.72 | 48.14 | 397,459 | +0.51(+1.07%) |
Sep 20, 2012 | 47.70 | 47.74 | 47.41 | 47.63 | 233,453 | -0.45(-0.94%) |
Sep 19, 2012 | 47.74 | 48.17 | 47.55 | 48.08 | 1,186,347 | +0.61(+1.29%) |
Sep 18, 2012 | 47.52 | 47.63 | 47.32 | 47.47 | 249,438 | +0.12(+0.25%) |
Sep 17, 2012 | 47.36 | 47.50 | 47.15 | 47.35 | 402,809 | +0.09(+0.19%) |
Sep 14, 2012 | 47.23 | 47.75 | 46.96 | 47.26 | 365,523 | +0.11(+0.23%) |
Sep 13, 2012 | 46.75 | 47.22 | 46.65 | 47.15 | 158,371 | +0.62(+1.33%) |
Sep 12, 2012 | 46.59 | 46.63 | 46.40 | 46.53 | 114,097 | -0.32(-0.68%) |
Sep 11, 2012 | 46.73 | 46.90 | 46.60 | 46.85 | 132,446 | +0.55(+1.19%) |
Sep 10, 2012 | 46.50 | 46.59 | 46.19 | 46.30 | 366,930 | -0.85(-1.80%) |
Sep 07, 2012 | 46.87 | 47.17 | 46.78 | 47.15 | 457,906 | +0.57(+1.22%) |
Sep 06, 2012 | 46.12 | 46.79 | 46.12 | 46.58 | 318,198 | +1.09(+2.40%) |
Sep 05, 2012 | 45.72 | 45.90 | 45.46 | 45.49 | 475,453 | +0.00(+0.00%) |
Sep 04, 2012 | 45.21 | 45.54 | 45.13 | 45.49 | 351,104 | -0.01(-0.02%) |
Aug 31, 2012 | 45.95 | 46.05 | 45.32 | 45.50 | 940,648 | +0.50(+1.11%) |
Aug 30, 2012 | 45.41 | 45.59 | 44.87 | 45.00 | 1,047,193 | -0.30(-0.66%) |
Aug 29, 2012 | 45.32 | 45.45 | 45.18 | 45.30 | 529,782 | -0.56(-1.22%) |
Aug 27, 2012 | 45.77 | 45.92 | 45.76 | 45.86 | 1,563,098 | +0.15(+0.33%) |
Aug 24, 2012 | 45.15 | 45.84 | 45.06 | 45.71 | 894,432 | +0.60(+1.33%) |
Aug 23, 2012 | 45.01 | 45.30 | 44.86 | 45.11 | 450,858 | -0.18(-0.40%) |
Aug 22, 2012 | 44.96 | 45.29 | 44.76 | 45.29 | 962,109 | +0.29(+0.64%) |
Aug 21, 2012 | 44.98 | 45.45 | 44.96 | 45.00 | 324,760 | +0.20(+0.45%) |
Aug 20, 2012 | 44.82 | 45.02 | 44.71 | 44.80 | 153,984 | -0.40(-0.88%) |
Aug 17, 2012 | 45.02 | 45.20 | 44.77 | 45.20 | 155,488 | +0.00(+0.00%) |
Aug 16, 2012 | 45.13 | 45.45 | 45.08 | 45.20 | 105,857 | +0.17(+0.38%) |
Aug 15, 2012 | 45.13 | 45.29 | 44.95 | 45.03 | 92,408 | -0.09(-0.20%) |
Aug 14, 2012 | 45.00 | 45.32 | 45.00 | 45.12 | 108,550 | +0.13(+0.29%) |
Aug 13, 2012 | 44.82 | 45.13 | 44.82 | 44.99 | 269,687 | +0.27(+0.60%) |
Aug 11, 2012 | 44.55 | 44.85 | 44.52 | 44.72 | 182,295 | +0.00(+0.00%) |
Aug 10, 2012 | 44.55 | 44.85 | 44.52 | 44.72 | 182,295 | +0.05(+0.11%) |
Aug 09, 2012 | 44.43 | 44.81 | 44.40 | 44.67 | 520,990 | +0.02(+0.04%) |
Aug 08, 2012 | 44.70 | 44.74 | 44.52 | 44.65 | 226,190 | -0.15(-0.33%) |
Aug 07, 2012 | 44.71 | 45.05 | 44.71 | 44.80 | 205,596 | +0.20(+0.45%) |
Aug 06, 2012 | 44.27 | 44.77 | 44.23 | 44.60 | 103,039 | -0.40(-0.89%) |
Aug 03, 2012 | 44.64 | 45.10 | 44.57 | 45.00 | 135,511 | +0.78(+1.76%) |
Aug 02, 2012 | 44.19 | 44.35 | 43.80 | 44.22 | 139,210 | +0.08(+0.18%) |