Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.56 | 48.79 | 48.56 | 48.79 | 3,613 | +0.40(+0.83%) |
Oct 26, 2012 | 48.19 | 48.38 | 48.38 | 48.38 | 128,224 | +0.53(+1.11%) |
Oct 25, 2012 | 47.79 | 48.02 | 47.79 | 47.85 | 8,212 | -0.33(-0.69%) |
Oct 24, 2012 | 48.25 | 48.29 | 48.13 | 48.19 | 3,470 | -0.15(-0.32%) |
Oct 23, 2012 | 48.25 | 48.35 | 48.21 | 48.34 | 2,329 | +0.06(+0.12%) |
Oct 19, 2012 | 47.96 | 48.35 | 47.96 | 48.28 | 115,424 | +0.45(+0.93%) |
Oct 18, 2012 | 48.11 | 48.11 | 47.81 | 47.84 | 28,300 | -0.19(-0.39%) |
Oct 17, 2012 | 48.09 | 48.09 | 47.99 | 48.02 | 2,329 | -0.60(-1.24%) |
Oct 16, 2012 | 48.74 | 48.74 | 48.63 | 48.63 | 3,379 | -0.43(-0.88%) |
Oct 15, 2012 | 49.08 | 49.09 | 49.03 | 49.05 | 3,260 | -0.03(-0.05%) |
Oct 12, 2012 | 49.11 | 49.26 | 49.03 | 49.08 | 2,487 | +0.06(+0.12%) |
Oct 11, 2012 | 48.66 | 49.02 | 48.66 | 49.02 | 1,281 | +0.03(+0.07%) |
Oct 10, 2012 | 48.59 | 48.99 | 48.59 | 48.99 | 5,866 | +0.27(+0.55%) |
Oct 09, 2012 | 48.78 | 48.78 | 48.71 | 48.72 | 12,301 | -0.17(-0.35%) |
Oct 08, 2012 | 48.92 | 48.92 | 48.87 | 48.89 | 2,271 | +0.24(+0.49%) |
Oct 05, 2012 | 48.68 | 48.69 | 48.64 | 48.65 | 12,216 | -0.40(-0.82%) |
Oct 04, 2012 | 49.20 | 49.28 | 49.01 | 49.05 | 8,212 | -0.33(-0.68%) |
Oct 03, 2012 | 49.28 | 49.43 | 49.24 | 49.39 | 4,088 | +0.03(+0.05%) |
Oct 02, 2012 | 49.27 | 49.43 | 49.26 | 49.36 | 4,474 | -0.01(-0.02%) |
Oct 01, 2012 | 49.30 | 49.40 | 49.16 | 49.37 | 52,524 | +0.05(+0.10%) |
Sep 28, 2012 | 49.38 | 49.45 | 49.21 | 49.32 | 24,100 | +0.11(+0.23%) |
Sep 27, 2012 | 49.20 | 49.22 | 49.14 | 49.21 | 10,540 | -0.21(-0.42%) |
Sep 26, 2012 | 49.23 | 49.42 | 49.23 | 49.42 | 26,369 | +0.41(+0.84%) |
Sep 25, 2012 | 48.79 | 49.03 | 48.69 | 49.00 | 3,309 | +0.31(+0.63%) |
Sep 24, 2012 | 48.66 | 48.71 | 48.65 | 48.69 | 4,268 | +0.26(+0.53%) |
Sep 21, 2012 | 48.27 | 48.44 | 48.26 | 48.44 | 18,619 | +0.15(+0.30%) |
Sep 20, 2012 | 48.52 | 48.58 | 48.19 | 48.29 | 30,715 | +0.09(+0.18%) |
Sep 19, 2012 | 48.26 | 48.27 | 48.11 | 48.20 | 6,229 | +0.17(+0.36%) |
Sep 18, 2012 | 48.12 | 48.14 | 47.98 | 48.03 | 29,232 | +0.25(+0.52%) |
Sep 17, 2012 | 47.63 | 47.84 | 47.62 | 47.78 | 114,857 | +0.22(+0.47%) |
Sep 14, 2012 | 47.96 | 47.96 | 47.44 | 47.56 | 56,196 | -0.84(-1.74%) |
Sep 13, 2012 | 48.42 | 48.56 | 47.81 | 48.40 | 127,459 | +0.15(+0.32%) |
Sep 12, 2012 | 48.32 | 48.32 | 48.03 | 48.25 | 22,851 | -0.40(-0.83%) |
Sep 11, 2012 | 48.79 | 48.79 | 48.61 | 48.65 | 6,603 | -0.19(-0.39%) |
Sep 10, 2012 | 48.83 | 48.85 | 48.68 | 48.84 | 11,157 | +0.04(+0.09%) |
Sep 07, 2012 | 49.33 | 49.33 | 48.79 | 48.80 | 41,210 | +0.05(+0.11%) |
Sep 06, 2012 | 48.87 | 48.90 | 48.66 | 48.75 | 74,283 | -0.52(-1.05%) |
Sep 05, 2012 | 49.31 | 49.48 | 49.23 | 49.26 | 125,440 | -0.09(-0.19%) |
Sep 04, 2012 | 49.41 | 49.64 | 49.28 | 49.36 | 11,953,238 | -0.24(-0.48%) |
Aug 31, 2012 | 48.99 | 49.61 | 48.97 | 49.60 | 69,735 | +0.57(+1.16%) |
Aug 30, 2012 | 49.05 | 49.15 | 48.98 | 49.03 | 47,292 | +0.22(+0.46%) |
Aug 29, 2012 | 48.90 | 48.90 | 48.68 | 48.81 | 104,164 | -0.02(-0.04%) |
Aug 27, 2012 | 48.76 | 48.88 | 48.70 | 48.82 | 73,708 | +0.23(+0.48%) |
Aug 24, 2012 | 48.88 | 48.88 | 48.57 | 48.59 | 70,499 | -0.09(-0.18%) |
Aug 23, 2012 | 48.72 | 48.78 | 48.63 | 48.68 | 128,874 | +0.19(+0.39%) |
Aug 22, 2012 | 48.08 | 48.50 | 48.03 | 48.49 | 87,786 | +0.73(+1.53%) |
Aug 21, 2012 | 47.52 | 47.78 | 47.37 | 47.76 | 87,658 | +0.05(+0.11%) |
Aug 20, 2012 | 47.60 | 47.78 | 47.60 | 47.71 | 74,393 | +0.04(+0.09%) |
Aug 17, 2012 | 47.66 | 47.77 | 47.62 | 47.66 | 101,009 | +0.17(+0.36%) |
Aug 16, 2012 | 47.77 | 47.84 | 47.36 | 47.49 | 135,500 | -0.23(-0.49%) |
Aug 15, 2012 | 47.97 | 47.97 | 47.69 | 47.72 | 96,153 | -0.52(-1.07%) |
Aug 14, 2012 | 48.35 | 48.44 | 48.22 | 48.24 | 157,479 | -0.51(-1.04%) |
Aug 13, 2012 | 48.80 | 48.94 | 48.73 | 48.75 | 114,454 | -0.03(-0.07%) |
Aug 10, 2012 | 48.87 | 48.90 | 48.75 | 48.78 | 125,880 | +0.24(+0.50%) |
Aug 09, 2012 | 48.43 | 48.64 | 48.29 | 48.54 | 124,530 | -0.03(-0.07%) |
Aug 08, 2012 | 48.69 | 48.82 | 48.47 | 48.57 | 81,093 | -0.16(-0.33%) |
Aug 07, 2012 | 48.77 | 48.80 | 48.62 | 48.74 | 143,578 | -0.48(-0.98%) |
Aug 06, 2012 | 49.21 | 49.37 | 49.16 | 49.22 | 177,656 | +0.07(+0.14%) |
Aug 03, 2012 | 49.30 | 49.30 | 48.96 | 49.15 | 163,925 | -0.52(-1.04%) |
Aug 02, 2012 | 49.73 | 49.96 | 49.63 | 49.66 | 384,621 | +0.20(+0.40%) |