Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.95 | 53.57 | 51.88 | 52.80 | 281,587 | +1.24(+2.40%) |
Oct 26, 2012 | 52.12 | 51.56 | 51.56 | 51.56 | 192,509 | -0.42(-0.81%) |
Oct 25, 2012 | 51.13 | 52.25 | 51.04 | 51.98 | 180,743 | +1.14(+2.25%) |
Oct 24, 2012 | 51.42 | 51.82 | 50.79 | 50.83 | 250,096 | -0.48(-0.93%) |
Oct 23, 2012 | 51.62 | 51.81 | 51.05 | 51.31 | 278,738 | -0.43(-0.83%) |
Oct 19, 2012 | 51.86 | 52.14 | 51.14 | 51.74 | 381,777 | -0.11(-0.22%) |
Oct 18, 2012 | 52.32 | 52.41 | 51.56 | 51.85 | 407,839 | -0.29(-0.56%) |
Oct 17, 2012 | 52.07 | 52.60 | 51.47 | 52.15 | 322,861 | +0.18(+0.35%) |
Oct 16, 2012 | 51.88 | 52.23 | 51.39 | 51.97 | 356,478 | +0.19(+0.36%) |
Oct 15, 2012 | 51.38 | 52.13 | 50.91 | 51.78 | 145,936 | +0.48(+0.93%) |
Oct 12, 2012 | 51.85 | 51.85 | 51.00 | 51.30 | 149,745 | -0.50(-0.96%) |
Oct 11, 2012 | 51.51 | 52.05 | 51.32 | 51.80 | 328,944 | +0.64(+1.24%) |
Oct 10, 2012 | 50.85 | 51.41 | 50.83 | 51.16 | 487,950 | +0.13(+0.25%) |
Oct 09, 2012 | 50.91 | 51.30 | 50.71 | 51.04 | 272,954 | +0.09(+0.17%) |
Oct 08, 2012 | 50.72 | 51.11 | 50.27 | 50.95 | 147,891 | +0.13(+0.25%) |
Oct 05, 2012 | 50.67 | 51.08 | 50.59 | 50.82 | 150,046 | +0.27(+0.53%) |
Oct 04, 2012 | 50.82 | 51.30 | 50.06 | 50.55 | 392,121 | -0.12(-0.24%) |
Oct 03, 2012 | 50.71 | 51.11 | 50.12 | 50.67 | 450,615 | +0.11(+0.21%) |
Oct 02, 2012 | 49.82 | 50.67 | 49.80 | 50.57 | 377,442 | +0.64(+1.27%) |
Oct 01, 2012 | 50.09 | 50.91 | 49.57 | 49.93 | 476,643 | -0.01(-0.03%) |
Sep 28, 2012 | 49.64 | 50.16 | 49.59 | 49.94 | 236,133 | +0.00(+0.00%) |
Sep 27, 2012 | 49.98 | 50.15 | 49.48 | 49.94 | 309,952 | +0.12(+0.24%) |
Sep 26, 2012 | 50.79 | 50.91 | 49.55 | 49.82 | 406,445 | -1.01(-1.99%) |
Sep 25, 2012 | 51.37 | 51.60 | 50.45 | 50.83 | 757,665 | -0.36(-0.71%) |
Sep 24, 2012 | 50.87 | 51.33 | 50.29 | 51.20 | 533,534 | -0.01(-0.01%) |
Sep 21, 2012 | 50.78 | 51.72 | 50.70 | 51.20 | 1,002,755 | +0.56(+1.11%) |
Sep 20, 2012 | 49.60 | 50.71 | 49.35 | 50.64 | 534,617 | +0.90(+1.82%) |
Sep 19, 2012 | 48.98 | 49.86 | 48.58 | 49.74 | 344,641 | +0.96(+1.98%) |
Sep 18, 2012 | 48.15 | 48.89 | 48.08 | 48.77 | 425,148 | +0.37(+0.76%) |
Sep 17, 2012 | 48.00 | 48.81 | 47.87 | 48.40 | 631,835 | +0.11(+0.22%) |
Sep 14, 2012 | 48.91 | 48.91 | 47.80 | 48.30 | 710,921 | -0.46(-0.93%) |
Sep 13, 2012 | 48.89 | 49.70 | 48.66 | 48.75 | 414,190 | -0.34(-0.70%) |
Sep 12, 2012 | 49.60 | 49.60 | 48.79 | 49.09 | 155,206 | -0.36(-0.73%) |
Sep 11, 2012 | 50.79 | 51.18 | 48.81 | 49.45 | 500,761 | -1.34(-2.64%) |
Sep 10, 2012 | 50.95 | 51.85 | 50.75 | 50.79 | 176,073 | -0.21(-0.41%) |
Sep 07, 2012 | 50.29 | 51.33 | 50.26 | 51.00 | 195,702 | +0.79(+1.57%) |
Sep 06, 2012 | 49.38 | 50.47 | 49.29 | 50.21 | 144,709 | +0.93(+1.89%) |
Sep 05, 2012 | 48.75 | 49.46 | 48.36 | 49.28 | 238,005 | +0.65(+1.34%) |
Sep 04, 2012 | 48.18 | 48.84 | 47.89 | 48.63 | 261,348 | +0.54(+1.13%) |
Aug 31, 2012 | 48.14 | 48.24 | 47.69 | 48.09 | 140,412 | +0.25(+0.52%) |
Aug 30, 2012 | 47.94 | 48.07 | 47.67 | 47.84 | 149,105 | -0.27(-0.57%) |
Aug 29, 2012 | 48.02 | 48.33 | 47.89 | 48.12 | 149,825 | +0.43(+0.91%) |
Aug 27, 2012 | 48.56 | 48.56 | 47.62 | 47.68 | 142,859 | -0.73(-1.51%) |
Aug 24, 2012 | 48.46 | 48.71 | 48.10 | 48.42 | 123,895 | -0.04(-0.08%) |
Aug 23, 2012 | 48.93 | 48.96 | 48.36 | 48.46 | 144,194 | -0.59(-1.21%) |
Aug 22, 2012 | 48.77 | 49.21 | 48.42 | 49.05 | 176,157 | +0.22(+0.45%) |
Aug 21, 2012 | 48.61 | 49.55 | 48.61 | 48.83 | 174,414 | +0.45(+0.93%) |
Aug 20, 2012 | 48.33 | 48.69 | 47.80 | 48.38 | 265,155 | +0.05(+0.10%) |
Aug 17, 2012 | 47.96 | 48.44 | 47.81 | 48.33 | 125,187 | +0.37(+0.76%) |
Aug 16, 2012 | 47.57 | 48.03 | 47.50 | 47.96 | 237,597 | +0.32(+0.67%) |
Aug 15, 2012 | 47.46 | 47.72 | 47.36 | 47.64 | 93,427 | +0.16(+0.34%) |
Aug 14, 2012 | 47.92 | 48.05 | 47.34 | 47.48 | 151,554 | -0.19(-0.39%) |
Aug 13, 2012 | 48.36 | 48.36 | 47.25 | 47.67 | 125,053 | -0.68(-1.40%) |
Aug 10, 2012 | 47.98 | 48.38 | 47.72 | 48.35 | 273,682 | +0.32(+0.66%) |
Aug 09, 2012 | 48.04 | 48.51 | 47.71 | 48.03 | 151,280 | +0.13(+0.28%) |
Aug 08, 2012 | 48.70 | 48.70 | 47.45 | 47.90 | 195,091 | -0.29(-0.61%) |
Aug 07, 2012 | 47.84 | 48.33 | 47.70 | 48.19 | 209,280 | +0.47(+0.98%) |
Aug 06, 2012 | 47.72 | 48.06 | 47.65 | 47.72 | 148,146 | -0.03(-0.06%) |
Aug 03, 2012 | 47.82 | 47.98 | 47.38 | 47.75 | 266,058 | +0.66(+1.40%) |
Aug 02, 2012 | 47.12 | 47.71 | 46.56 | 47.09 | 371,427 | -0.27(-0.58%) |