Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.01 | 55.37 | 54.43 | 54.86 | 280,543 | +0.80(+1.49%) |
Oct 26, 2012 | 54.09 | 54.05 | 54.05 | 54.05 | 175,491 | -1.11(-2.00%) |
Oct 25, 2012 | 55.19 | 55.30 | 54.91 | 55.16 | 92,206 | +0.35(+0.64%) |
Oct 24, 2012 | 55.16 | 55.28 | 54.66 | 54.81 | 90,386 | -0.45(-0.82%) |
Oct 23, 2012 | 55.58 | 55.65 | 55.01 | 55.26 | 149,390 | +0.33(+0.60%) |
Oct 19, 2012 | 55.42 | 55.53 | 54.76 | 54.93 | 154,189 | +0.03(+0.05%) |
Oct 18, 2012 | 54.97 | 55.24 | 54.70 | 54.91 | 150,403 | +0.25(+0.46%) |
Oct 17, 2012 | 54.09 | 54.75 | 54.05 | 54.66 | 251,844 | +1.63(+3.07%) |
Oct 16, 2012 | 52.84 | 53.31 | 52.71 | 53.03 | 156,707 | +0.05(+0.10%) |
Oct 15, 2012 | 52.82 | 53.05 | 52.59 | 52.98 | 149,236 | +0.46(+0.87%) |
Oct 12, 2012 | 52.56 | 52.68 | 52.29 | 52.52 | 104,040 | +0.27(+0.51%) |
Oct 11, 2012 | 52.27 | 52.63 | 52.17 | 52.25 | 254,510 | +1.07(+2.09%) |
Oct 10, 2012 | 51.33 | 51.33 | 50.85 | 51.19 | 185,616 | +0.29(+0.56%) |
Oct 09, 2012 | 51.32 | 51.32 | 50.73 | 50.90 | 289,373 | +1.24(+2.50%) |
Oct 08, 2012 | 49.70 | 49.73 | 49.45 | 49.66 | 147,476 | +0.50(+1.02%) |
Oct 05, 2012 | 49.16 | 49.59 | 49.04 | 49.16 | 167,438 | +0.41(+0.85%) |
Oct 04, 2012 | 48.57 | 48.77 | 48.39 | 48.74 | 100,879 | +0.21(+0.43%) |
Oct 03, 2012 | 48.60 | 48.69 | 48.28 | 48.54 | 103,797 | -0.21(-0.44%) |
Oct 02, 2012 | 48.59 | 48.80 | 48.47 | 48.75 | 114,545 | +0.50(+1.04%) |
Oct 01, 2012 | 48.23 | 48.79 | 48.23 | 48.25 | 101,919 | +0.06(+0.13%) |
Sep 28, 2012 | 48.43 | 48.56 | 47.96 | 48.19 | 127,539 | -0.31(-0.64%) |
Sep 27, 2012 | 48.29 | 48.58 | 48.11 | 48.50 | 103,963 | +1.01(+2.13%) |
Sep 26, 2012 | 47.48 | 47.54 | 47.08 | 47.49 | 120,563 | -0.25(-0.52%) |
Sep 25, 2012 | 48.30 | 48.37 | 47.66 | 47.74 | 130,686 | -0.19(-0.40%) |
Sep 24, 2012 | 47.98 | 48.06 | 47.72 | 47.93 | 57,641 | -0.13(-0.27%) |
Sep 21, 2012 | 48.24 | 48.28 | 48.04 | 48.06 | 135,909 | +0.20(+0.41%) |
Sep 20, 2012 | 47.99 | 48.11 | 47.69 | 47.86 | 134,336 | -0.39(-0.80%) |
Sep 19, 2012 | 48.31 | 48.35 | 47.85 | 48.25 | 186,477 | +0.25(+0.51%) |
Sep 18, 2012 | 48.20 | 48.32 | 47.96 | 48.00 | 97,168 | -0.16(-0.32%) |
Sep 17, 2012 | 48.67 | 48.79 | 48.12 | 48.16 | 208,829 | -1.68(-3.37%) |
Sep 14, 2012 | 49.10 | 49.90 | 49.10 | 49.84 | 284,189 | +0.99(+2.02%) |
Sep 13, 2012 | 47.74 | 49.10 | 47.71 | 48.85 | 164,239 | +0.95(+1.98%) |
Sep 12, 2012 | 47.94 | 48.18 | 47.76 | 47.91 | 95,264 | +0.20(+0.42%) |
Sep 11, 2012 | 47.37 | 47.79 | 47.23 | 47.71 | 174,361 | +0.21(+0.45%) |
Sep 10, 2012 | 47.66 | 48.22 | 47.46 | 47.49 | 226,167 | +0.50(+1.05%) |
Sep 07, 2012 | 46.93 | 47.25 | 46.93 | 47.00 | 138,809 | +0.11(+0.24%) |
Sep 06, 2012 | 46.41 | 47.03 | 46.29 | 46.88 | 184,590 | +0.63(+1.35%) |
Sep 05, 2012 | 46.47 | 46.56 | 46.14 | 46.26 | 197,703 | -0.57(-1.21%) |
Sep 04, 2012 | 46.89 | 47.05 | 46.70 | 46.82 | 180,710 | -1.47(-3.05%) |
Aug 31, 2012 | 48.50 | 48.50 | 48.12 | 48.29 | 69,260 | -0.20(-0.41%) |
Aug 30, 2012 | 48.75 | 48.77 | 48.46 | 48.49 | 70,862 | -0.47(-0.96%) |
Aug 29, 2012 | 49.15 | 49.28 | 48.97 | 48.97 | 106,334 | +0.15(+0.31%) |
Aug 27, 2012 | 48.90 | 49.02 | 48.65 | 48.81 | 145,489 | +1.00(+2.10%) |
Aug 24, 2012 | 47.60 | 48.00 | 47.29 | 47.81 | 134,923 | -0.48(-0.99%) |
Aug 23, 2012 | 48.53 | 48.58 | 48.20 | 48.28 | 87,819 | -0.23(-0.46%) |
Aug 22, 2012 | 48.28 | 48.51 | 48.09 | 48.51 | 173,943 | -0.57(-1.17%) |
Aug 21, 2012 | 49.05 | 49.32 | 49.03 | 49.08 | 130,075 | -0.50(-1.01%) |
Aug 20, 2012 | 49.45 | 49.73 | 49.25 | 49.59 | 96,863 | +0.04(+0.07%) |
Aug 17, 2012 | 49.60 | 49.68 | 49.42 | 49.55 | 170,967 | +0.35(+0.72%) |
Aug 16, 2012 | 49.05 | 49.38 | 48.95 | 49.20 | 187,667 | -0.04(-0.07%) |
Aug 15, 2012 | 49.05 | 49.36 | 49.01 | 49.23 | 71,166 | -0.13(-0.27%) |
Aug 14, 2012 | 49.22 | 49.60 | 49.22 | 49.36 | 132,972 | +0.58(+1.20%) |
Aug 13, 2012 | 48.81 | 48.89 | 48.48 | 48.78 | 88,571 | -0.43(-0.87%) |
Aug 10, 2012 | 48.91 | 49.22 | 48.71 | 49.21 | 202,909 | +0.12(+0.25%) |
Aug 09, 2012 | 48.82 | 49.32 | 48.82 | 49.09 | 163,048 | +0.32(+0.65%) |
Aug 08, 2012 | 48.62 | 48.96 | 48.59 | 48.77 | 111,881 | -0.23(-0.47%) |
Aug 07, 2012 | 48.38 | 49.31 | 48.69 | 49.00 | 191,816 | +0.63(+1.29%) |
Aug 06, 2012 | 47.91 | 48.58 | 47.91 | 48.38 | 239,316 | +1.52(+3.25%) |
Aug 03, 2012 | 46.55 | 47.01 | 46.49 | 46.85 | 135,138 | +0.75(+1.63%) |
Aug 02, 2012 | 46.09 | 46.43 | 45.93 | 46.10 | 66,488 | -0.16(-0.34%) |