Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.51 | 46.60 | 45.67 | 45.87 | 786,506 | -0.48(-1.05%) |
Oct 26, 2012 | 46.58 | 46.36 | 46.36 | 46.36 | 1,000,730 | -0.21(-0.46%) |
Oct 25, 2012 | 46.64 | 46.72 | 46.21 | 46.57 | 1,214,017 | +0.14(+0.29%) |
Oct 24, 2012 | 46.53 | 46.77 | 46.36 | 46.44 | 982,249 | +0.08(+0.17%) |
Oct 23, 2012 | 46.86 | 46.86 | 46.32 | 46.36 | 1,149,773 | -0.67(-1.42%) |
Oct 19, 2012 | 47.98 | 47.99 | 46.98 | 47.02 | 1,290,406 | -1.09(-2.26%) |
Oct 18, 2012 | 47.33 | 48.50 | 46.93 | 48.11 | 2,823,664 | +0.63(+1.32%) |
Oct 17, 2012 | 49.10 | 49.28 | 47.48 | 47.48 | 4,481,615 | -2.88(-5.71%) |
Oct 16, 2012 | 50.75 | 50.92 | 50.02 | 50.36 | 1,892,014 | -0.46(-0.91%) |
Oct 15, 2012 | 50.39 | 50.86 | 50.27 | 50.82 | 862,047 | +0.45(+0.88%) |
Oct 12, 2012 | 51.19 | 51.20 | 50.31 | 50.38 | 707,668 | -0.68(-1.32%) |
Oct 11, 2012 | 50.69 | 51.47 | 50.60 | 51.05 | 882,839 | +0.66(+1.31%) |
Oct 10, 2012 | 50.62 | 50.75 | 50.23 | 50.39 | 699,244 | -0.14(-0.27%) |
Oct 09, 2012 | 51.24 | 51.44 | 50.38 | 50.53 | 874,231 | -0.87(-1.70%) |
Oct 08, 2012 | 51.05 | 51.55 | 50.88 | 51.40 | 683,798 | +0.41(+0.79%) |
Oct 05, 2012 | 51.07 | 51.31 | 50.85 | 51.00 | 418,302 | +0.08(+0.16%) |
Oct 04, 2012 | 50.88 | 50.99 | 50.36 | 50.92 | 515,774 | +0.06(+0.11%) |
Oct 03, 2012 | 50.66 | 50.93 | 50.42 | 50.86 | 733,256 | +0.30(+0.60%) |
Oct 02, 2012 | 50.58 | 50.75 | 50.08 | 50.56 | 882,870 | +0.18(+0.36%) |
Oct 01, 2012 | 50.50 | 50.69 | 50.12 | 50.38 | 1,149,761 | -0.03(-0.06%) |
Sep 28, 2012 | 50.28 | 50.50 | 49.93 | 50.41 | 892,696 | -0.06(-0.13%) |
Sep 27, 2012 | 49.71 | 50.68 | 49.65 | 50.47 | 827,965 | +0.92(+1.86%) |
Sep 26, 2012 | 49.94 | 50.07 | 49.50 | 49.55 | 594,651 | -0.44(-0.87%) |
Sep 25, 2012 | 49.88 | 50.26 | 49.82 | 49.99 | 749,641 | +0.13(+0.27%) |
Sep 24, 2012 | 49.83 | 49.98 | 49.41 | 49.85 | 816,385 | -0.08(-0.16%) |
Sep 21, 2012 | 49.68 | 50.13 | 49.65 | 49.93 | 1,141,283 | +0.34(+0.69%) |
Sep 20, 2012 | 49.37 | 49.72 | 49.16 | 49.59 | 648,411 | +0.08(+0.16%) |
Sep 19, 2012 | 49.38 | 49.60 | 49.04 | 49.51 | 899,743 | +0.22(+0.45%) |
Sep 18, 2012 | 49.10 | 49.74 | 48.95 | 49.29 | 594,073 | +0.25(+0.50%) |
Sep 17, 2012 | 48.81 | 49.21 | 48.58 | 49.04 | 689,043 | +0.27(+0.55%) |
Sep 14, 2012 | 48.99 | 48.99 | 48.43 | 48.77 | 1,303,498 | -0.52(-1.05%) |
Sep 13, 2012 | 48.63 | 49.38 | 48.44 | 49.29 | 897,541 | +0.67(+1.37%) |
Sep 12, 2012 | 48.96 | 49.07 | 48.46 | 48.62 | 816,387 | -0.33(-0.68%) |
Sep 11, 2012 | 48.89 | 49.13 | 48.77 | 48.96 | 704,601 | +0.16(+0.32%) |
Sep 10, 2012 | 49.11 | 49.15 | 48.78 | 48.80 | 769,857 | -0.32(-0.66%) |
Sep 07, 2012 | 49.47 | 49.53 | 48.96 | 49.12 | 720,177 | -0.39(-0.78%) |
Sep 06, 2012 | 48.72 | 49.69 | 48.67 | 49.51 | 1,242,631 | +1.05(+2.18%) |
Sep 05, 2012 | 48.21 | 48.69 | 48.10 | 48.46 | 876,004 | +0.27(+0.56%) |
Sep 04, 2012 | 47.80 | 48.31 | 47.59 | 48.19 | 1,218,310 | +0.26(+0.55%) |
Aug 31, 2012 | 47.83 | 48.08 | 47.60 | 47.93 | 657,453 | +0.26(+0.55%) |
Aug 30, 2012 | 47.89 | 48.02 | 47.32 | 47.66 | 951,398 | -0.55(-1.13%) |
Aug 29, 2012 | 47.98 | 48.40 | 47.81 | 48.21 | 550,748 | +0.12(+0.25%) |
Aug 27, 2012 | 48.15 | 48.37 | 47.79 | 48.09 | 817,211 | +0.14(+0.30%) |
Aug 24, 2012 | 47.24 | 48.03 | 47.24 | 47.95 | 647,408 | +0.66(+1.39%) |
Aug 23, 2012 | 47.64 | 47.68 | 47.06 | 47.29 | 761,335 | -0.34(-0.72%) |
Aug 22, 2012 | 48.02 | 48.17 | 47.37 | 47.63 | 982,949 | -0.40(-0.82%) |
Aug 21, 2012 | 48.17 | 48.43 | 48.01 | 48.03 | 665,833 | -0.16(-0.33%) |
Aug 20, 2012 | 47.50 | 48.54 | 47.50 | 48.19 | 924,229 | +0.62(+1.30%) |
Aug 17, 2012 | 47.70 | 47.71 | 47.24 | 47.57 | 959,709 | +0.02(+0.03%) |
Aug 16, 2012 | 46.88 | 47.55 | 46.81 | 47.55 | 576,317 | +0.58(+1.23%) |
Aug 15, 2012 | 47.09 | 47.25 | 46.85 | 46.97 | 537,253 | -0.08(-0.17%) |
Aug 14, 2012 | 47.39 | 47.54 | 46.92 | 47.05 | 431,360 | -0.25(-0.52%) |
Aug 13, 2012 | 47.14 | 47.36 | 47.11 | 47.30 | 538,834 | +0.17(+0.35%) |
Aug 10, 2012 | 47.22 | 47.32 | 46.80 | 47.13 | 769,658 | -0.25(-0.52%) |
Aug 09, 2012 | 47.66 | 47.93 | 47.28 | 47.38 | 678,833 | -0.31(-0.65%) |
Aug 08, 2012 | 47.31 | 47.78 | 47.18 | 47.69 | 1,165,294 | +0.61(+1.30%) |
Aug 07, 2012 | 46.76 | 47.36 | 46.76 | 47.08 | 626,810 | +0.39(+0.83%) |
Aug 06, 2012 | 46.95 | 47.20 | 46.66 | 46.69 | 844,762 | -0.28(-0.59%) |
Aug 03, 2012 | 46.65 | 47.27 | 46.54 | 46.97 | 832,140 | +0.85(+1.84%) |
Aug 02, 2012 | 46.09 | 46.29 | 45.63 | 46.12 | 1,040,227 | -0.06(-0.12%) |