Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.74 | 46.87 | 45.73 | 45.78 | 1,002,787 | -1.36(-2.89%) |
Oct 26, 2012 | 47.17 | 47.14 | 47.14 | 47.14 | 970,800 | +0.08(+0.17%) |
Oct 25, 2012 | 46.82 | 47.26 | 46.70 | 47.06 | 719,771 | +0.41(+0.88%) |
Oct 24, 2012 | 46.49 | 46.83 | 45.94 | 46.65 | 1,254,912 | +0.48(+1.04%) |
Oct 23, 2012 | 45.87 | 46.38 | 45.62 | 46.17 | 851,499 | -0.16(-0.35%) |
Oct 19, 2012 | 46.90 | 46.94 | 46.12 | 46.33 | 785,195 | -0.62(-1.32%) |
Oct 18, 2012 | 47.16 | 47.25 | 46.68 | 46.95 | 1,132,802 | -0.19(-0.40%) |
Oct 17, 2012 | 46.97 | 47.46 | 46.81 | 47.14 | 797,202 | +0.18(+0.38%) |
Oct 16, 2012 | 46.79 | 47.14 | 46.73 | 46.96 | 1,899,831 | +0.10(+0.21%) |
Oct 15, 2012 | 47.84 | 48.30 | 46.54 | 46.86 | 3,029,614 | -1.98(-4.05%) |
Oct 12, 2012 | 50.74 | 50.74 | 48.69 | 48.84 | 1,634,916 | -2.01(-3.95%) |
Oct 11, 2012 | 51.35 | 51.57 | 50.78 | 50.85 | 418,025 | -0.01(-0.02%) |
Oct 10, 2012 | 51.18 | 51.27 | 50.80 | 50.86 | 426,438 | -0.24(-0.47%) |
Oct 09, 2012 | 51.65 | 51.94 | 50.97 | 51.10 | 645,937 | -0.59(-1.14%) |
Oct 08, 2012 | 51.67 | 51.98 | 51.46 | 51.69 | 504,392 | -0.28(-0.54%) |
Oct 05, 2012 | 51.48 | 52.23 | 51.27 | 51.97 | 1,209,640 | +0.85(+1.66%) |
Oct 04, 2012 | 51.67 | 51.79 | 50.99 | 51.12 | 1,425,315 | -0.44(-0.85%) |
Oct 03, 2012 | 51.54 | 51.93 | 51.31 | 51.56 | 956,800 | +0.17(+0.33%) |
Oct 02, 2012 | 51.25 | 51.47 | 51.01 | 51.39 | 963,860 | +0.51(+1.00%) |
Oct 01, 2012 | 51.27 | 51.27 | 50.50 | 50.88 | 1,052,110 | -0.34(-0.66%) |
Sep 28, 2012 | 51.16 | 51.36 | 50.54 | 51.22 | 1,113,259 | -0.12(-0.23%) |
Sep 27, 2012 | 50.97 | 51.47 | 50.85 | 51.34 | 971,108 | +0.54(+1.06%) |
Sep 26, 2012 | 51.14 | 51.23 | 50.29 | 50.80 | 544,091 | -0.24(-0.47%) |
Sep 25, 2012 | 51.23 | 51.68 | 51.00 | 51.04 | 1,091,434 | -0.18(-0.35%) |
Sep 24, 2012 | 50.78 | 51.40 | 50.52 | 51.22 | 582,456 | +0.06(+0.12%) |
Sep 21, 2012 | 51.07 | 51.35 | 51.03 | 51.16 | 1,113,253 | +0.46(+0.91%) |
Sep 20, 2012 | 50.43 | 51.05 | 50.43 | 50.70 | 1,028,561 | +0.10(+0.20%) |
Sep 19, 2012 | 50.44 | 50.92 | 50.35 | 50.60 | 937,579 | +0.29(+0.58%) |
Sep 18, 2012 | 50.10 | 50.40 | 49.99 | 50.31 | 650,446 | +0.11(+0.22%) |
Sep 17, 2012 | 50.53 | 50.77 | 49.96 | 50.20 | 760,378 | -0.32(-0.63%) |
Sep 14, 2012 | 49.51 | 50.52 | 49.48 | 50.52 | 1,574,465 | +0.98(+1.98%) |
Sep 13, 2012 | 48.75 | 49.95 | 48.37 | 49.54 | 1,368,504 | +0.73(+1.50%) |
Sep 12, 2012 | 47.98 | 48.82 | 47.91 | 48.81 | 1,180,896 | +1.04(+2.18%) |
Sep 11, 2012 | 46.91 | 47.85 | 46.72 | 47.77 | 1,060,470 | +0.98(+2.09%) |
Sep 10, 2012 | 47.10 | 47.14 | 46.77 | 46.79 | 576,968 | -0.31(-0.66%) |
Sep 07, 2012 | 46.74 | 47.36 | 46.44 | 47.10 | 747,612 | +0.15(+0.32%) |
Sep 06, 2012 | 46.50 | 47.28 | 46.37 | 46.95 | 976,305 | +0.85(+1.84%) |
Sep 05, 2012 | 46.52 | 46.84 | 46.07 | 46.10 | 862,725 | -0.70(-1.50%) |
Sep 04, 2012 | 46.99 | 47.02 | 46.08 | 46.80 | 928,273 | -0.23(-0.49%) |
Aug 31, 2012 | 47.26 | 47.55 | 46.82 | 47.03 | 754,350 | -0.06(-0.13%) |
Aug 30, 2012 | 47.04 | 47.36 | 46.76 | 47.09 | 922,934 | -0.46(-0.97%) |
Aug 29, 2012 | 47.15 | 47.60 | 47.15 | 47.55 | 1,443,182 | +0.53(+1.13%) |
Aug 27, 2012 | 46.48 | 47.13 | 46.46 | 47.02 | 634,158 | +0.49(+1.05%) |
Aug 24, 2012 | 46.30 | 46.53 | 45.80 | 46.53 | 784,293 | -0.11(-0.24%) |
Aug 23, 2012 | 46.15 | 46.64 | 45.91 | 46.64 | 913,757 | +0.47(+1.02%) |
Aug 22, 2012 | 46.33 | 46.42 | 45.87 | 46.17 | 808,014 | -0.32(-0.69%) |
Aug 21, 2012 | 46.34 | 46.68 | 46.26 | 46.49 | 544,464 | +0.04(+0.09%) |
Aug 20, 2012 | 46.22 | 46.48 | 45.80 | 46.45 | 558,289 | +0.10(+0.22%) |
Aug 17, 2012 | 46.01 | 46.43 | 46.00 | 46.35 | 543,752 | +0.35(+0.76%) |
Aug 16, 2012 | 45.97 | 46.30 | 45.88 | 46.00 | 893,285 | +0.13(+0.28%) |
Aug 15, 2012 | 45.64 | 45.99 | 45.37 | 45.87 | 709,519 | +0.29(+0.64%) |
Aug 14, 2012 | 45.83 | 45.91 | 45.44 | 45.58 | 535,342 | -0.14(-0.31%) |
Aug 13, 2012 | 45.63 | 45.88 | 45.24 | 45.72 | 623,098 | +0.08(+0.18%) |
Aug 10, 2012 | 45.39 | 45.68 | 45.13 | 45.64 | 489,708 | +0.08(+0.18%) |
Aug 09, 2012 | 45.07 | 45.92 | 44.94 | 45.56 | 705,308 | +0.42(+0.93%) |
Aug 08, 2012 | 44.75 | 45.32 | 44.72 | 45.14 | 569,476 | +0.21(+0.47%) |
Aug 07, 2012 | 44.17 | 45.04 | 44.08 | 44.93 | 942,765 | +0.87(+1.97%) |
Aug 06, 2012 | 43.34 | 44.10 | 43.34 | 44.06 | 632,521 | +0.79(+1.83%) |
Aug 03, 2012 | 43.09 | 43.35 | 42.84 | 43.27 | 479,533 | +0.88(+2.08%) |
Aug 02, 2012 | 41.95 | 42.70 | 41.68 | 42.39 | 927,892 | +0.08(+0.19%) |