Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.78 | 48.40 | 47.68 | 48.14 | 55,113 | +0.57(+1.20%) |
Oct 26, 2012 | 47.79 | 47.57 | 47.57 | 47.57 | 38,200 | -0.19(-0.40%) |
Oct 25, 2012 | 48.25 | 48.25 | 47.62 | 47.76 | 36,813 | -0.42(-0.87%) |
Oct 24, 2012 | 48.10 | 48.64 | 48.02 | 48.18 | 77,373 | +0.13(+0.27%) |
Oct 23, 2012 | 47.81 | 48.14 | 47.61 | 48.05 | 38,141 | -0.19(-0.39%) |
Oct 19, 2012 | 48.20 | 48.60 | 48.12 | 48.24 | 91,433 | +0.02(+0.04%) |
Oct 18, 2012 | 47.69 | 48.34 | 47.69 | 48.22 | 67,918 | +0.76(+1.60%) |
Oct 17, 2012 | 47.31 | 47.53 | 47.10 | 47.46 | 45,830 | +0.34(+0.72%) |
Oct 16, 2012 | 47.37 | 47.49 | 46.99 | 47.12 | 52,534 | -0.07(-0.15%) |
Oct 15, 2012 | 47.51 | 47.58 | 46.85 | 47.19 | 64,944 | -0.87(-1.81%) |
Oct 12, 2012 | 48.85 | 48.92 | 47.78 | 48.06 | 131,286 | -1.18(-2.40%) |
Oct 11, 2012 | 48.56 | 49.34 | 48.38 | 49.24 | 216,425 | +1.89(+3.99%) |
Oct 10, 2012 | 47.37 | 47.57 | 46.97 | 47.35 | 98,867 | -0.07(-0.15%) |
Oct 09, 2012 | 47.65 | 47.79 | 47.42 | 47.42 | 45,081 | -0.03(-0.06%) |
Oct 08, 2012 | 47.35 | 47.68 | 47.29 | 47.45 | 33,575 | -0.27(-0.57%) |
Oct 05, 2012 | 48.00 | 48.01 | 47.57 | 47.72 | 45,517 | -0.40(-0.83%) |
Oct 04, 2012 | 48.66 | 48.82 | 48.08 | 48.12 | 45,810 | -0.17(-0.35%) |
Oct 03, 2012 | 48.05 | 48.60 | 47.86 | 48.29 | 45,740 | -0.09(-0.19%) |
Oct 02, 2012 | 48.00 | 48.41 | 47.95 | 48.38 | 35,437 | +0.02(+0.04%) |
Oct 01, 2012 | 48.68 | 48.90 | 48.11 | 48.36 | 74,480 | -0.06(-0.12%) |
Sep 28, 2012 | 47.66 | 48.68 | 47.54 | 48.42 | 228,399 | +2.19(+4.74%) |
Sep 27, 2012 | 46.31 | 46.62 | 45.93 | 46.23 | 183,837 | -0.66(-1.41%) |
Sep 26, 2012 | 47.64 | 47.70 | 46.76 | 46.89 | 131,895 | -1.24(-2.58%) |
Sep 25, 2012 | 48.40 | 48.44 | 47.88 | 48.13 | 48,009 | +0.01(+0.02%) |
Sep 24, 2012 | 48.13 | 48.25 | 47.71 | 48.12 | 92,869 | -0.26(-0.54%) |
Sep 21, 2012 | 48.48 | 48.65 | 48.20 | 48.38 | 112,496 | +0.10(+0.21%) |
Sep 20, 2012 | 48.44 | 48.70 | 47.84 | 48.28 | 142,032 | -0.39(-0.80%) |
Sep 19, 2012 | 48.33 | 48.84 | 48.05 | 48.67 | 140,795 | +0.66(+1.37%) |
Sep 18, 2012 | 48.44 | 48.71 | 47.90 | 48.01 | 217,562 | -0.58(-1.19%) |
Sep 17, 2012 | 49.45 | 49.56 | 48.45 | 48.59 | 337,118 | -1.91(-3.78%) |
Sep 14, 2012 | 50.24 | 50.70 | 50.19 | 50.50 | 135,858 | +0.53(+1.06%) |
Sep 13, 2012 | 49.83 | 50.00 | 49.62 | 49.97 | 124,214 | +0.32(+0.64%) |
Sep 12, 2012 | 49.54 | 50.01 | 49.34 | 49.65 | 301,328 | -0.36(-0.72%) |
Sep 11, 2012 | 50.49 | 50.62 | 49.96 | 50.01 | 142,250 | -0.33(-0.66%) |
Sep 10, 2012 | 51.11 | 51.31 | 50.16 | 50.34 | 147,861 | -0.65(-1.27%) |
Sep 07, 2012 | 50.90 | 51.45 | 50.80 | 50.99 | 74,355 | -0.04(-0.08%) |
Sep 06, 2012 | 50.93 | 51.31 | 50.70 | 51.03 | 85,656 | +0.21(+0.41%) |
Sep 05, 2012 | 51.11 | 51.13 | 50.67 | 50.82 | 67,385 | -0.49(-0.95%) |
Sep 04, 2012 | 51.22 | 51.75 | 50.92 | 51.31 | 134,142 | +0.37(+0.73%) |
Aug 31, 2012 | 51.20 | 51.23 | 50.56 | 50.94 | 146,114 | -0.35(-0.68%) |
Aug 30, 2012 | 51.41 | 51.72 | 51.21 | 51.29 | 82,741 | -0.17(-0.33%) |
Aug 29, 2012 | 50.93 | 51.64 | 50.82 | 51.46 | 83,332 | +0.67(+1.32%) |
Aug 27, 2012 | 50.95 | 51.27 | 50.78 | 50.79 | 92,010 | -0.42(-0.82%) |
Aug 24, 2012 | 51.65 | 51.75 | 50.95 | 51.21 | 91,314 | -0.14(-0.27%) |
Aug 23, 2012 | 52.27 | 52.49 | 51.29 | 51.35 | 136,235 | -1.15(-2.19%) |
Aug 22, 2012 | 52.59 | 52.67 | 52.12 | 52.50 | 156,278 | -0.17(-0.32%) |
Aug 21, 2012 | 52.14 | 52.71 | 52.13 | 52.67 | 290,535 | +0.72(+1.39%) |
Aug 20, 2012 | 51.06 | 51.95 | 50.97 | 51.95 | 285,675 | +1.17(+2.30%) |
Aug 17, 2012 | 50.96 | 51.19 | 50.76 | 50.78 | 152,417 | -0.04(-0.08%) |
Aug 16, 2012 | 50.86 | 51.03 | 50.64 | 50.82 | 125,119 | +0.03(+0.06%) |
Aug 15, 2012 | 50.44 | 50.98 | 50.37 | 50.79 | 123,134 | +0.61(+1.22%) |
Aug 14, 2012 | 50.50 | 50.56 | 50.15 | 50.18 | 136,797 | -0.22(-0.44%) |
Aug 13, 2012 | 50.44 | 50.87 | 50.20 | 50.40 | 273,166 | -0.96(-1.86%) |
Aug 10, 2012 | 51.65 | 52.12 | 51.27 | 51.36 | 454,983 | -0.58(-1.12%) |
Aug 09, 2012 | 51.80 | 52.14 | 51.73 | 51.94 | 363,544 | +0.33(+0.64%) |
Aug 08, 2012 | 50.75 | 51.65 | 50.53 | 51.61 | 190,767 | +0.85(+1.67%) |
Aug 07, 2012 | 51.01 | 51.19 | 50.49 | 50.76 | 124,167 | -0.17(-0.33%) |
Aug 06, 2012 | 50.52 | 51.21 | 50.31 | 50.93 | 136,217 | -0.08(-0.16%) |
Aug 03, 2012 | 50.62 | 51.50 | 50.62 | 51.01 | 268,015 | +0.50(+0.99%) |
Aug 02, 2012 | 49.99 | 50.92 | 49.90 | 50.51 | 209,740 | -0.10(-0.20%) |