Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.45 | 49.19 | 47.94 | 47.94 | 8,623 | -1.18(-2.39%) |
Oct 26, 2012 | 48.12 | 49.11 | 49.11 | 49.11 | 6,586 | +0.62(+1.28%) |
Oct 25, 2012 | 48.81 | 48.81 | 47.37 | 48.49 | 16,602 | -0.39(-0.81%) |
Oct 24, 2012 | 48.79 | 49.46 | 48.78 | 48.88 | 16,926 | -0.22(-0.45%) |
Oct 23, 2012 | 49.50 | 49.50 | 48.41 | 49.10 | 8,868 | -1.78(-3.49%) |
Oct 19, 2012 | 50.67 | 51.12 | 50.67 | 50.88 | 10,694 | -0.09(-0.17%) |
Oct 18, 2012 | 51.20 | 51.46 | 50.66 | 50.97 | 10,037 | -0.35(-0.68%) |
Oct 17, 2012 | 51.02 | 51.46 | 50.64 | 51.32 | 16,303 | +0.29(+0.57%) |
Oct 16, 2012 | 50.72 | 51.20 | 50.56 | 51.02 | 5,194 | +0.35(+0.68%) |
Oct 15, 2012 | 51.05 | 51.05 | 50.66 | 50.68 | 769 | -0.15(-0.30%) |
Oct 12, 2012 | 50.10 | 50.83 | 49.75 | 50.83 | 23,598 | +0.67(+1.34%) |
Oct 11, 2012 | 51.19 | 51.19 | 49.88 | 50.16 | 8,618 | -0.93(-1.82%) |
Oct 10, 2012 | 51.02 | 51.37 | 50.38 | 51.09 | 8,783 | +0.15(+0.30%) |
Oct 09, 2012 | 51.04 | 51.32 | 50.56 | 50.93 | 5,849 | +0.13(+0.25%) |
Oct 08, 2012 | 49.89 | 50.92 | 49.55 | 50.81 | 4,882 | +0.94(+1.88%) |
Oct 05, 2012 | 50.58 | 50.58 | 49.48 | 49.87 | 16,107 | -0.76(-1.49%) |
Oct 04, 2012 | 49.65 | 51.53 | 49.65 | 50.62 | 12,303 | +1.17(+2.36%) |
Oct 03, 2012 | 49.83 | 49.84 | 49.10 | 49.46 | 16,092 | -0.10(-0.20%) |
Oct 02, 2012 | 49.66 | 49.66 | 49.56 | 49.56 | 22,154 | -0.07(-0.15%) |
Oct 01, 2012 | 49.83 | 50.40 | 49.55 | 49.63 | 13,936 | -0.38(-0.76%) |
Sep 28, 2012 | 49.58 | 50.70 | 49.15 | 50.01 | 9,593 | +0.45(+0.91%) |
Sep 27, 2012 | 49.48 | 50.04 | 49.34 | 49.56 | 14,947 | -0.42(-0.85%) |
Sep 26, 2012 | 50.53 | 50.53 | 49.80 | 49.99 | 6,117 | -0.26(-0.53%) |
Sep 25, 2012 | 50.77 | 50.95 | 50.12 | 50.25 | 7,046 | +0.06(+0.13%) |
Sep 24, 2012 | 51.82 | 51.98 | 50.11 | 50.19 | 10,666 | -1.50(-2.91%) |
Sep 21, 2012 | 51.88 | 52.10 | 51.48 | 51.69 | 6,276 | -0.20(-0.39%) |
Sep 20, 2012 | 50.70 | 52.06 | 50.70 | 51.89 | 6,147 | +1.19(+2.35%) |
Sep 19, 2012 | 48.61 | 51.01 | 48.61 | 50.70 | 27,336 | +0.94(+1.89%) |
Sep 18, 2012 | 50.73 | 51.37 | 49.06 | 49.76 | 24,090 | -0.72(-1.43%) |
Sep 17, 2012 | 50.85 | 51.01 | 50.05 | 50.48 | 13,096 | -0.21(-0.41%) |
Sep 14, 2012 | 52.39 | 52.39 | 50.10 | 50.69 | 14,498 | -0.41(-0.80%) |
Sep 13, 2012 | 52.48 | 53.43 | 50.10 | 51.10 | 15,760 | -1.42(-2.71%) |
Sep 12, 2012 | 53.11 | 53.80 | 52.20 | 52.52 | 1,995 | -0.35(-0.65%) |
Sep 11, 2012 | 53.07 | 53.07 | 52.81 | 52.86 | 4,442 | -0.54(-1.01%) |
Sep 10, 2012 | 52.44 | 53.75 | 52.44 | 53.40 | 31,657 | -0.34(-0.63%) |
Sep 07, 2012 | 53.78 | 53.78 | 53.30 | 53.74 | 7,866 | +0.08(+0.15%) |
Sep 06, 2012 | 53.98 | 54.51 | 53.46 | 53.66 | 3,951 | -0.09(-0.17%) |
Sep 05, 2012 | 54.02 | 54.50 | 53.71 | 53.75 | 10,749 | +0.07(+0.14%) |
Sep 04, 2012 | 54.21 | 54.21 | 53.54 | 53.68 | 6,272 | +0.12(+0.22%) |
Aug 31, 2012 | 54.51 | 54.56 | 53.38 | 53.56 | 7,955 | -0.46(-0.84%) |
Aug 30, 2012 | 54.33 | 54.33 | 52.59 | 54.01 | 6,157 | -0.32(-0.59%) |
Aug 29, 2012 | 54.30 | 54.55 | 54.11 | 54.33 | 8,949 | -0.19(-0.34%) |
Aug 27, 2012 | 54.64 | 55.52 | 54.41 | 54.52 | 6,256 | -0.05(-0.09%) |
Aug 24, 2012 | 54.77 | 55.06 | 53.95 | 54.57 | 5,680 | +0.09(+0.17%) |
Aug 23, 2012 | 54.45 | 54.96 | 54.45 | 54.48 | 1,981 | -0.32(-0.58%) |
Aug 22, 2012 | 54.84 | 54.84 | 54.51 | 54.79 | 3,018 | -0.05(-0.09%) |
Aug 21, 2012 | 54.14 | 55.18 | 53.92 | 54.84 | 6,512 | +1.15(+2.14%) |
Aug 20, 2012 | 53.38 | 54.23 | 53.38 | 53.69 | 6,661 | +0.04(+0.07%) |
Aug 17, 2012 | 53.85 | 53.85 | 52.85 | 53.66 | 11,503 | -0.91(-1.67%) |
Aug 16, 2012 | 55.49 | 55.49 | 53.73 | 54.57 | 10,723 | -0.67(-1.20%) |
Aug 15, 2012 | 54.57 | 55.52 | 54.57 | 55.23 | 3,971 | +0.51(+0.93%) |
Aug 14, 2012 | 53.91 | 55.12 | 53.55 | 54.73 | 4,006 | +0.20(+0.37%) |
Aug 13, 2012 | 53.11 | 54.66 | 53.09 | 54.52 | 3,191 | +1.28(+2.40%) |
Aug 10, 2012 | 53.62 | 54.59 | 53.25 | 53.25 | 7,083 | -0.64(-1.18%) |
Aug 09, 2012 | 54.52 | 54.57 | 53.89 | 53.89 | 12,513 | -0.68(-1.25%) |
Aug 08, 2012 | 53.38 | 55.30 | 53.25 | 54.57 | 29,225 | +0.84(+1.56%) |
Aug 07, 2012 | 53.55 | 53.73 | 52.44 | 53.73 | 6,810 | +0.53(+0.99%) |
Aug 06, 2012 | 52.59 | 53.55 | 52.59 | 53.20 | 4,972 | +0.36(+0.69%) |
Aug 03, 2012 | 52.21 | 53.00 | 51.85 | 52.84 | 5,679 | +0.82(+1.58%) |
Aug 02, 2012 | 50.65 | 52.06 | 50.51 | 52.02 | 11,561 | +1.23(+2.42%) |