Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.78 | 52.87 | 51.92 | 52.24 | 2,021,477 | +0.11(+0.20%) |
Oct 26, 2012 | 51.07 | 52.14 | 52.14 | 52.14 | 2,181,743 | +1.44(+2.85%) |
Oct 25, 2012 | 50.73 | 51.09 | 50.50 | 50.69 | 1,528,329 | +0.26(+0.52%) |
Oct 24, 2012 | 50.74 | 50.86 | 50.28 | 50.43 | 1,186,877 | -0.18(-0.36%) |
Oct 23, 2012 | 50.52 | 50.74 | 50.14 | 50.62 | 1,063,568 | -0.27(-0.53%) |
Oct 19, 2012 | 51.65 | 51.69 | 50.78 | 50.89 | 1,533,310 | -1.03(-1.98%) |
Oct 18, 2012 | 52.31 | 52.56 | 51.80 | 51.91 | 1,193,179 | -0.48(-0.92%) |
Oct 17, 2012 | 52.09 | 52.48 | 51.94 | 52.40 | 960,997 | +0.61(+1.18%) |
Oct 16, 2012 | 52.07 | 52.11 | 51.69 | 51.79 | 1,468,357 | +0.16(+0.30%) |
Oct 15, 2012 | 51.56 | 51.81 | 51.33 | 51.63 | 988,372 | +0.13(+0.24%) |
Oct 12, 2012 | 52.39 | 52.48 | 51.40 | 51.51 | 1,985,024 | +0.03(+0.06%) |
Oct 11, 2012 | 51.33 | 51.73 | 51.20 | 51.48 | 1,151,857 | +0.25(+0.49%) |
Oct 10, 2012 | 51.73 | 51.73 | 51.14 | 51.23 | 915,252 | -0.45(-0.86%) |
Oct 09, 2012 | 52.19 | 52.35 | 51.65 | 51.67 | 699,260 | -0.51(-0.98%) |
Oct 08, 2012 | 52.39 | 52.47 | 52.10 | 52.18 | 947,617 | -0.23(-0.44%) |
Oct 05, 2012 | 52.24 | 52.57 | 52.20 | 52.42 | 1,313,181 | +0.41(+0.78%) |
Oct 04, 2012 | 51.81 | 52.16 | 51.73 | 52.01 | 1,343,939 | +0.41(+0.79%) |
Oct 03, 2012 | 51.49 | 51.69 | 51.26 | 51.60 | 1,226,563 | +0.16(+0.30%) |
Oct 02, 2012 | 51.64 | 51.78 | 51.29 | 51.45 | 1,736,277 | -0.16(-0.30%) |
Oct 01, 2012 | 50.97 | 51.70 | 50.95 | 51.60 | 1,715,154 | +0.97(+1.91%) |
Sep 28, 2012 | 50.60 | 50.80 | 50.20 | 50.64 | 1,090,792 | -0.18(-0.36%) |
Sep 27, 2012 | 50.38 | 50.90 | 50.24 | 50.82 | 1,218,468 | +0.71(+1.41%) |
Sep 26, 2012 | 50.25 | 50.59 | 50.10 | 50.11 | 748,542 | -0.14(-0.27%) |
Sep 25, 2012 | 50.85 | 51.05 | 50.25 | 50.25 | 1,184,776 | -0.50(-0.99%) |
Sep 24, 2012 | 50.61 | 50.97 | 50.55 | 50.75 | 1,362,385 | -0.26(-0.51%) |
Sep 21, 2012 | 51.07 | 51.19 | 50.95 | 51.01 | 1,434,251 | +0.06(+0.11%) |
Sep 20, 2012 | 50.63 | 50.97 | 50.39 | 50.95 | 955,594 | -0.03(-0.06%) |
Sep 19, 2012 | 51.11 | 51.23 | 50.85 | 50.98 | 1,008,179 | -0.17(-0.34%) |
Sep 18, 2012 | 51.08 | 51.34 | 50.87 | 51.16 | 1,339,055 | +0.08(+0.15%) |
Sep 17, 2012 | 51.41 | 51.56 | 50.90 | 51.08 | 1,449,793 | -0.34(-0.66%) |
Sep 14, 2012 | 51.22 | 51.51 | 50.81 | 51.42 | 1,850,852 | +0.51(+1.01%) |
Sep 13, 2012 | 50.17 | 51.12 | 50.09 | 50.91 | 1,875,455 | +0.65(+1.29%) |
Sep 12, 2012 | 50.35 | 50.61 | 50.14 | 50.26 | 969,941 | +0.04(+0.08%) |
Sep 11, 2012 | 49.96 | 50.27 | 49.86 | 50.22 | 923,477 | +0.19(+0.39%) |
Sep 10, 2012 | 50.18 | 50.44 | 49.96 | 50.03 | 1,038,156 | -0.29(-0.58%) |
Sep 07, 2012 | 50.63 | 50.63 | 50.10 | 50.32 | 1,993,706 | -0.20(-0.40%) |
Sep 06, 2012 | 50.14 | 50.57 | 49.91 | 50.52 | 1,691,310 | +0.68(+1.36%) |
Sep 05, 2012 | 50.04 | 50.09 | 49.79 | 49.84 | 1,340,861 | -0.30(-0.60%) |
Sep 04, 2012 | 50.19 | 50.46 | 49.89 | 50.14 | 1,023,618 | -0.17(-0.35%) |
Aug 31, 2012 | 50.25 | 50.50 | 49.97 | 50.32 | 1,088,231 | +0.24(+0.48%) |
Aug 30, 2012 | 50.10 | 50.31 | 49.94 | 50.07 | 1,081,581 | -0.30(-0.60%) |
Aug 29, 2012 | 50.61 | 50.72 | 50.34 | 50.37 | 1,045,360 | -0.15(-0.31%) |
Aug 27, 2012 | 50.79 | 50.79 | 50.41 | 50.53 | 1,117,881 | -0.18(-0.36%) |
Aug 24, 2012 | 50.51 | 50.93 | 50.43 | 50.71 | 1,346,446 | +0.22(+0.44%) |
Aug 23, 2012 | 50.87 | 51.14 | 50.47 | 50.49 | 1,221,187 | -0.56(-1.10%) |
Aug 22, 2012 | 50.90 | 51.29 | 50.75 | 51.05 | 1,055,914 | +0.09(+0.17%) |
Aug 21, 2012 | 51.41 | 51.56 | 50.87 | 50.96 | 1,507,576 | -0.44(-0.85%) |
Aug 20, 2012 | 51.48 | 51.55 | 51.14 | 51.40 | 1,375,526 | -0.20(-0.39%) |
Aug 17, 2012 | 51.56 | 51.66 | 51.37 | 51.60 | 1,503,389 | +0.23(+0.45%) |
Aug 16, 2012 | 50.79 | 51.38 | 50.67 | 51.37 | 1,612,819 | +0.53(+1.05%) |
Aug 15, 2012 | 50.63 | 51.08 | 50.53 | 50.84 | 1,668,866 | +0.25(+0.50%) |
Aug 14, 2012 | 50.35 | 50.75 | 50.27 | 50.59 | 1,726,231 | +0.33(+0.66%) |
Aug 13, 2012 | 49.97 | 50.35 | 49.72 | 50.26 | 1,332,656 | +0.07(+0.14%) |
Aug 10, 2012 | 49.81 | 50.26 | 49.61 | 50.19 | 1,851,109 | +0.37(+0.74%) |
Aug 09, 2012 | 49.55 | 50.15 | 49.55 | 49.82 | 1,530,626 | +0.15(+0.29%) |
Aug 08, 2012 | 49.11 | 49.97 | 48.83 | 49.68 | 3,358,625 | +0.48(+0.98%) |
Aug 07, 2012 | 48.87 | 49.39 | 48.81 | 49.19 | 2,095,103 | +0.46(+0.93%) |
Aug 06, 2012 | 48.88 | 49.11 | 48.61 | 48.74 | 1,858,423 | -0.15(-0.32%) |
Aug 03, 2012 | 48.42 | 49.15 | 48.20 | 48.89 | 2,902,828 | +1.10(+2.31%) |
Aug 02, 2012 | 47.53 | 47.90 | 47.21 | 47.79 | 1,684,074 | -0.17(-0.36%) |