Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.21 | 49.21 | 48.92 | 49.03 | 2,767 | +0.02(+0.05%) |
Oct 26, 2012 | 48.99 | 49.00 | 49.00 | 49.00 | 7,403 | -0.04(-0.08%) |
Oct 25, 2012 | 49.37 | 49.37 | 48.77 | 49.04 | 7,120 | +0.16(+0.32%) |
Oct 24, 2012 | 49.06 | 49.14 | 48.88 | 48.88 | 8,973 | -0.16(-0.32%) |
Oct 23, 2012 | 49.03 | 49.18 | 48.92 | 49.04 | 8,537 | -0.86(-1.72%) |
Oct 19, 2012 | 50.33 | 50.33 | 49.80 | 49.90 | 7,906 | -0.73(-1.44%) |
Oct 18, 2012 | 50.58 | 50.74 | 50.55 | 50.63 | 13,880 | +0.09(+0.19%) |
Oct 17, 2012 | 50.46 | 50.57 | 50.46 | 50.54 | 2,635 | +0.48(+0.95%) |
Oct 16, 2012 | 49.92 | 50.16 | 49.90 | 50.06 | 76,386 | +0.45(+0.92%) |
Oct 15, 2012 | 49.28 | 49.63 | 49.28 | 49.61 | 17,634 | +0.35(+0.72%) |
Oct 12, 2012 | 49.16 | 49.25 | 49.16 | 49.25 | 19,715 | -0.37(-0.74%) |
Oct 11, 2012 | 49.77 | 49.86 | 49.60 | 49.62 | 7,931 | +0.16(+0.32%) |
Oct 10, 2012 | 49.71 | 49.71 | 49.43 | 49.46 | 3,525 | -0.40(-0.80%) |
Oct 09, 2012 | 50.19 | 50.19 | 49.86 | 49.86 | 3,030 | -0.39(-0.78%) |
Oct 08, 2012 | 50.08 | 50.26 | 50.08 | 50.26 | 13,210 | -0.18(-0.36%) |
Oct 05, 2012 | 50.58 | 50.64 | 50.44 | 50.44 | 64,215 | +0.23(+0.46%) |
Oct 04, 2012 | 50.21 | 50.21 | 50.21 | 50.21 | 141 | +0.67(+1.34%) |
Oct 03, 2012 | 49.65 | 49.65 | 49.54 | 49.54 | 255 | +0.11(+0.22%) |
Oct 02, 2012 | 49.64 | 49.73 | 49.39 | 49.43 | 5,259 | -0.30(-0.60%) |
Oct 01, 2012 | 49.85 | 49.85 | 49.73 | 49.73 | 792 | +0.38(+0.76%) |
Sep 28, 2012 | 49.32 | 49.54 | 49.22 | 49.35 | 5,276 | -0.20(-0.40%) |
Sep 27, 2012 | 49.28 | 49.55 | 49.28 | 49.55 | 3,617 | +0.40(+0.81%) |
Sep 26, 2012 | 49.40 | 49.40 | 49.04 | 49.15 | 3,209 | -0.23(-0.46%) |
Sep 25, 2012 | 50.08 | 50.08 | 49.38 | 49.38 | 1,284 | -0.50(-1.01%) |
Sep 24, 2012 | 49.72 | 49.88 | 49.72 | 49.88 | 612 | -0.42(-0.84%) |
Sep 21, 2012 | 50.51 | 50.51 | 50.30 | 50.30 | 5,431 | +0.06(+0.12%) |
Sep 20, 2012 | 49.99 | 50.24 | 49.96 | 50.24 | 4,186 | -0.11(-0.22%) |
Sep 19, 2012 | 50.29 | 50.42 | 50.29 | 50.35 | 2,569 | +0.20(+0.39%) |
Sep 18, 2012 | 50.09 | 50.15 | 50.09 | 50.15 | 472 | -0.26(-0.51%) |
Sep 17, 2012 | 50.48 | 50.48 | 50.41 | 50.41 | 2,856 | -0.14(-0.28%) |
Sep 14, 2012 | 50.52 | 50.97 | 50.52 | 50.55 | 5,830 | +0.39(+0.78%) |
Sep 13, 2012 | 49.56 | 50.16 | 49.56 | 50.16 | 404 | +0.60(+1.22%) |
Sep 12, 2012 | 49.59 | 49.64 | 49.55 | 49.56 | 3,740 | +0.19(+0.38%) |
Sep 11, 2012 | 49.37 | 49.37 | 49.37 | 49.37 | 127 | +0.20(+0.40%) |
Sep 10, 2012 | 49.32 | 49.41 | 49.17 | 49.17 | 2,769 | -0.18(-0.37%) |
Sep 07, 2012 | 49.21 | 49.42 | 49.21 | 49.36 | 1,707 | +0.31(+0.64%) |
Sep 06, 2012 | 48.40 | 49.04 | 48.40 | 49.04 | 1,249 | +1.00(+2.07%) |
Sep 05, 2012 | 48.12 | 48.12 | 48.02 | 48.05 | 1,824 | +0.02(+0.03%) |
Sep 04, 2012 | 48.09 | 48.20 | 47.84 | 48.03 | 2,214 | -0.08(-0.16%) |
Aug 31, 2012 | 48.16 | 48.22 | 48.03 | 48.11 | 4,244 | +0.18(+0.38%) |
Aug 30, 2012 | 47.98 | 47.98 | 47.93 | 47.93 | 2,042 | -0.42(-0.86%) |
Aug 29, 2012 | 48.18 | 48.34 | 48.13 | 48.34 | 2,392 | -0.01(-0.02%) |
Aug 27, 2012 | 48.35 | 48.35 | 48.35 | 48.35 | 336 | +0.13(+0.28%) |
Aug 24, 2012 | 47.88 | 48.28 | 47.86 | 48.22 | 3,377 | +0.26(+0.54%) |
Aug 23, 2012 | 48.16 | 48.16 | 47.96 | 47.96 | 1,895 | -0.48(-0.99%) |
Aug 22, 2012 | 48.44 | 48.44 | 48.44 | 48.44 | 214 | +0.03(+0.06%) |
Aug 21, 2012 | 48.70 | 48.90 | 48.41 | 48.41 | 4,131 | -0.11(-0.23%) |
Aug 20, 2012 | 48.52 | 48.52 | 48.52 | 48.52 | 389 | +0.02(+0.04%) |
Aug 17, 2012 | 48.56 | 48.56 | 48.50 | 48.50 | 523 | +0.00(+0.00%) |
Aug 16, 2012 | 48.20 | 48.57 | 48.20 | 48.50 | 6,277 | +0.36(+0.74%) |
Aug 15, 2012 | 48.05 | 48.15 | 48.05 | 48.14 | 3,109 | -0.04(-0.08%) |
Aug 14, 2012 | 48.21 | 48.27 | 48.18 | 48.18 | 2,772 | +0.18(+0.38%) |
Aug 13, 2012 | 48.01 | 48.01 | 48.00 | 48.00 | 9,318 | -0.22(-0.46%) |
Aug 10, 2012 | 47.98 | 48.22 | 47.84 | 48.22 | 2,772 | +0.03(+0.06%) |
Aug 09, 2012 | 48.03 | 48.23 | 48.02 | 48.19 | 5,182 | +0.11(+0.22%) |
Aug 08, 2012 | 47.84 | 48.11 | 47.84 | 48.09 | 4,362 | +0.07(+0.14%) |
Aug 07, 2012 | 48.06 | 48.16 | 48.01 | 48.02 | 5,225 | +0.26(+0.55%) |
Aug 06, 2012 | 47.87 | 47.87 | 47.66 | 47.76 | 638 | +0.23(+0.48%) |
Aug 03, 2012 | 47.46 | 47.62 | 47.32 | 47.53 | 7,432 | +0.94(+2.02%) |
Aug 02, 2012 | 46.61 | 46.74 | 46.37 | 46.59 | 103,524 | -0.38(-0.80%) |