Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.79 | 48.99 | 46.33 | 48.80 | 59,163 | +0.28(+0.58%) |
Oct 26, 2012 | 48.65 | 48.52 | 48.52 | 48.52 | 40,900 | -0.01(-0.02%) |
Oct 25, 2012 | 49.03 | 49.73 | 48.00 | 48.53 | 45,054 | -0.21(-0.43%) |
Oct 24, 2012 | 49.59 | 49.59 | 48.44 | 48.74 | 43,122 | -0.52(-1.06%) |
Oct 23, 2012 | 49.50 | 49.50 | 48.50 | 49.26 | 42,297 | -0.75(-1.50%) |
Oct 19, 2012 | 50.36 | 50.36 | 49.97 | 50.01 | 52,216 | -0.54(-1.07%) |
Oct 18, 2012 | 50.40 | 50.70 | 50.17 | 50.55 | 41,841 | -0.01(-0.02%) |
Oct 17, 2012 | 50.84 | 50.84 | 50.25 | 50.56 | 46,483 | -0.11(-0.22%) |
Oct 16, 2012 | 50.84 | 50.84 | 50.43 | 50.67 | 31,476 | +0.03(+0.06%) |
Oct 15, 2012 | 50.32 | 50.77 | 49.82 | 50.64 | 84,396 | +0.51(+1.02%) |
Oct 12, 2012 | 50.28 | 50.32 | 50.00 | 50.13 | 71,369 | +0.13(+0.26%) |
Oct 11, 2012 | 50.29 | 50.50 | 49.83 | 50.00 | 36,596 | +0.00(+0.00%) |
Oct 10, 2012 | 49.98 | 50.06 | 49.66 | 50.00 | 57,880 | +0.14(+0.28%) |
Oct 09, 2012 | 49.98 | 50.13 | 49.43 | 49.86 | 90,350 | -0.15(-0.30%) |
Oct 08, 2012 | 50.21 | 50.49 | 49.99 | 50.01 | 43,633 | -0.34(-0.68%) |
Oct 05, 2012 | 50.49 | 51.39 | 50.12 | 50.35 | 34,478 | -0.24(-0.47%) |
Oct 04, 2012 | 50.45 | 50.68 | 49.97 | 50.59 | 45,545 | +0.42(+0.84%) |
Oct 03, 2012 | 50.18 | 50.67 | 49.95 | 50.17 | 74,812 | +0.02(+0.04%) |
Oct 02, 2012 | 50.15 | 50.15 | 49.96 | 50.15 | 56,929 | +0.00(+0.00%) |
Oct 01, 2012 | 50.30 | 50.41 | 50.00 | 50.15 | 69,339 | +0.09(+0.18%) |
Sep 28, 2012 | 50.03 | 50.57 | 49.84 | 50.06 | 36,691 | -0.29(-0.58%) |
Sep 27, 2012 | 50.23 | 50.44 | 49.91 | 50.35 | 104,520 | +0.20(+0.40%) |
Sep 26, 2012 | 50.18 | 50.19 | 49.97 | 50.15 | 50,781 | +0.14(+0.28%) |
Sep 25, 2012 | 50.29 | 50.29 | 49.80 | 50.01 | 76,895 | -0.10(-0.20%) |
Sep 24, 2012 | 49.88 | 50.22 | 49.71 | 50.11 | 133,255 | -0.03(-0.06%) |
Sep 21, 2012 | 50.56 | 50.85 | 50.11 | 50.14 | 121,525 | -0.06(-0.12%) |
Sep 20, 2012 | 49.71 | 50.24 | 49.57 | 50.20 | 64,011 | +0.10(+0.20%) |
Sep 19, 2012 | 50.51 | 50.51 | 49.21 | 50.10 | 70,811 | -0.44(-0.87%) |
Sep 18, 2012 | 50.53 | 50.96 | 50.07 | 50.54 | 52,403 | +0.04(+0.08%) |
Sep 17, 2012 | 50.47 | 50.60 | 49.50 | 50.50 | 82,342 | -0.32(-0.63%) |
Sep 14, 2012 | 52.17 | 52.53 | 50.38 | 50.82 | 105,696 | -1.21(-2.33%) |
Sep 13, 2012 | 50.79 | 52.11 | 50.14 | 52.03 | 84,579 | +1.35(+2.66%) |
Sep 12, 2012 | 51.17 | 51.62 | 49.95 | 50.68 | 56,821 | -0.25(-0.49%) |
Sep 11, 2012 | 50.58 | 51.00 | 49.87 | 50.93 | 34,586 | +0.35(+0.69%) |
Sep 10, 2012 | 51.36 | 51.36 | 50.12 | 50.58 | 84,326 | -0.92(-1.79%) |
Sep 07, 2012 | 51.15 | 51.63 | 50.94 | 51.50 | 27,039 | +0.65(+1.28%) |
Sep 06, 2012 | 50.87 | 51.24 | 50.51 | 50.85 | 141,040 | +0.45(+0.89%) |
Sep 05, 2012 | 50.61 | 50.95 | 50.18 | 50.40 | 47,776 | -0.34(-0.67%) |
Sep 04, 2012 | 50.62 | 50.95 | 49.67 | 50.74 | 50,749 | +0.25(+0.50%) |
Aug 31, 2012 | 50.18 | 50.75 | 49.78 | 50.49 | 53,577 | +0.82(+1.65%) |
Aug 30, 2012 | 49.73 | 49.85 | 49.44 | 49.67 | 33,315 | -0.22(-0.44%) |
Aug 29, 2012 | 49.49 | 50.25 | 49.28 | 49.89 | 48,886 | +0.97(+1.98%) |
Aug 27, 2012 | 48.98 | 49.26 | 48.73 | 48.92 | 45,328 | +0.19(+0.39%) |
Aug 24, 2012 | 48.80 | 48.97 | 48.26 | 48.73 | 64,384 | +0.23(+0.47%) |
Aug 23, 2012 | 48.92 | 48.92 | 48.16 | 48.50 | 53,360 | -0.34(-0.70%) |
Aug 22, 2012 | 49.83 | 49.87 | 48.24 | 48.84 | 74,053 | -1.27(-2.53%) |
Aug 21, 2012 | 50.24 | 50.99 | 49.82 | 50.11 | 39,657 | +0.01(+0.02%) |
Aug 20, 2012 | 49.52 | 50.11 | 49.24 | 50.10 | 39,250 | +0.28(+0.56%) |
Aug 17, 2012 | 48.91 | 49.84 | 48.73 | 49.82 | 41,722 | +0.74(+1.51%) |
Aug 16, 2012 | 48.44 | 49.15 | 48.25 | 49.08 | 47,911 | +0.56(+1.15%) |
Aug 15, 2012 | 48.15 | 48.57 | 48.15 | 48.52 | 43,947 | +0.08(+0.17%) |
Aug 14, 2012 | 48.76 | 48.87 | 48.13 | 48.44 | 117,526 | -0.20(-0.41%) |
Aug 13, 2012 | 48.80 | 49.21 | 48.07 | 48.64 | 48,871 | -0.33(-0.67%) |
Aug 10, 2012 | 49.28 | 49.42 | 48.72 | 48.97 | 41,109 | -0.28(-0.57%) |
Aug 09, 2012 | 48.92 | 49.85 | 48.84 | 49.25 | 49,037 | +0.25(+0.51%) |
Aug 08, 2012 | 49.05 | 49.45 | 48.73 | 49.00 | 51,038 | -0.28(-0.57%) |
Aug 07, 2012 | 49.36 | 49.99 | 49.27 | 49.28 | 56,009 | +0.25(+0.51%) |
Aug 06, 2012 | 48.88 | 49.74 | 48.31 | 49.03 | 60,408 | +0.13(+0.27%) |
Aug 03, 2012 | 48.75 | 49.89 | 48.13 | 48.90 | 104,612 | +0.89(+1.85%) |
Aug 02, 2012 | 47.94 | 48.13 | 47.37 | 48.01 | 85,447 | -0.37(-0.76%) |