Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 50.73 | 51.03 | 50.60 | 50.91 | 53,479 | +0.31(+0.62%) |
Oct 26, 2012 | 50.76 | 50.59 | 50.59 | 50.59 | 6,887 | -0.13(-0.27%) |
Oct 25, 2012 | 50.71 | 50.82 | 50.61 | 50.73 | 11,465 | +0.24(+0.48%) |
Oct 24, 2012 | 50.63 | 50.63 | 50.46 | 50.49 | 6,220 | +0.03(+0.05%) |
Oct 23, 2012 | 50.55 | 50.56 | 50.21 | 50.46 | 39,233 | -0.32(-0.62%) |
Oct 19, 2012 | 51.40 | 51.40 | 50.77 | 50.77 | 10,419 | -0.66(-1.27%) |
Oct 18, 2012 | 51.59 | 51.74 | 51.32 | 51.43 | 17,287 | -0.18(-0.35%) |
Oct 17, 2012 | 51.56 | 51.68 | 51.38 | 51.61 | 128,933 | +0.19(+0.37%) |
Oct 16, 2012 | 51.38 | 51.42 | 51.28 | 51.42 | 7,131 | +0.50(+0.97%) |
Oct 15, 2012 | 50.85 | 50.97 | 50.66 | 50.93 | 3,171 | +0.30(+0.59%) |
Oct 12, 2012 | 51.00 | 51.03 | 50.58 | 50.63 | 17,946 | -0.10(-0.20%) |
Oct 11, 2012 | 50.99 | 51.11 | 50.73 | 50.73 | 18,220 | -0.23(-0.44%) |
Oct 10, 2012 | 51.81 | 51.81 | 50.91 | 50.95 | 26,796 | -0.11(-0.21%) |
Oct 09, 2012 | 51.81 | 51.81 | 51.06 | 51.06 | 9,080 | -0.41(-0.79%) |
Oct 08, 2012 | 51.60 | 51.60 | 51.39 | 51.47 | 13,259 | -0.24(-0.47%) |
Oct 05, 2012 | 51.75 | 52.11 | 51.65 | 51.71 | 102,821 | +0.08(+0.16%) |
Oct 04, 2012 | 51.51 | 51.63 | 51.42 | 51.63 | 12,661 | +0.33(+0.65%) |
Oct 03, 2012 | 51.14 | 51.37 | 51.14 | 51.30 | 15,791 | +0.25(+0.48%) |
Oct 02, 2012 | 51.48 | 51.48 | 51.00 | 51.05 | 4,895 | -0.13(-0.25%) |
Oct 01, 2012 | 51.27 | 51.40 | 51.12 | 51.18 | 135,098 | +0.13(+0.25%) |
Sep 28, 2012 | 51.22 | 51.22 | 50.91 | 51.05 | 165,405 | -0.09(-0.18%) |
Sep 27, 2012 | 50.95 | 51.29 | 50.88 | 51.14 | 32,202 | +0.24(+0.48%) |
Sep 26, 2012 | 50.86 | 50.96 | 50.70 | 50.90 | 280,722 | +0.26(+0.51%) |
Sep 25, 2012 | 51.26 | 51.26 | 50.62 | 50.64 | 60,078 | -0.46(-0.90%) |
Sep 24, 2012 | 51.00 | 51.13 | 50.87 | 51.10 | 3,885 | +0.11(+0.21%) |
Sep 21, 2012 | 50.94 | 51.18 | 50.94 | 50.99 | 6,453 | +0.14(+0.28%) |
Sep 20, 2012 | 50.92 | 50.92 | 50.76 | 50.85 | 337,908 | +0.00(+0.00%) |
Sep 19, 2012 | 50.49 | 50.96 | 50.49 | 50.85 | 16,054 | +0.13(+0.27%) |
Sep 18, 2012 | 50.75 | 50.76 | 50.71 | 50.71 | 2,713 | +0.06(+0.12%) |
Sep 17, 2012 | 50.74 | 50.86 | 50.64 | 50.65 | 14,515 | +0.06(+0.12%) |
Sep 14, 2012 | 51.73 | 51.73 | 50.55 | 50.58 | 238,214 | -0.60(-1.18%) |
Sep 13, 2012 | 50.71 | 52.09 | 50.70 | 51.19 | 55,330 | +0.63(+1.25%) |
Sep 12, 2012 | 50.55 | 50.67 | 50.52 | 50.56 | 20,260 | -0.03(-0.05%) |
Sep 11, 2012 | 50.60 | 50.68 | 50.50 | 50.58 | 4,245 | +0.34(+0.68%) |
Sep 10, 2012 | 50.65 | 50.75 | 50.24 | 50.24 | 122,566 | -0.51(-1.01%) |
Sep 07, 2012 | 50.77 | 51.04 | 50.66 | 50.76 | 38,534 | +0.05(+0.09%) |
Sep 06, 2012 | 50.61 | 50.73 | 50.56 | 50.71 | 252,420 | +0.57(+1.13%) |
Sep 05, 2012 | 50.02 | 50.36 | 50.02 | 50.14 | 4,762 | -0.14(-0.27%) |
Sep 04, 2012 | 50.14 | 50.32 | 50.06 | 50.28 | 34,255 | -0.11(-0.21%) |
Aug 31, 2012 | 50.35 | 50.44 | 50.22 | 50.39 | 15,946 | +0.24(+0.48%) |
Aug 30, 2012 | 50.82 | 50.82 | 50.14 | 50.14 | 8,553 | -0.31(-0.61%) |
Aug 29, 2012 | 50.40 | 50.45 | 50.40 | 50.45 | 1,332 | +0.01(+0.02%) |
Aug 27, 2012 | 50.42 | 50.53 | 50.42 | 50.44 | 4,927 | +0.02(+0.04%) |
Aug 24, 2012 | 50.20 | 50.54 | 50.20 | 50.42 | 6,041 | +0.23(+0.47%) |
Aug 23, 2012 | 50.22 | 50.33 | 50.14 | 50.19 | 6,676 | -0.28(-0.55%) |
Aug 22, 2012 | 50.49 | 50.49 | 50.04 | 50.47 | 18,536 | +0.04(+0.07%) |
Aug 21, 2012 | 50.58 | 50.65 | 50.24 | 50.43 | 167,357 | -0.01(-0.02%) |
Aug 20, 2012 | 50.12 | 50.45 | 50.05 | 50.44 | 8,043 | +0.15(+0.30%) |
Aug 17, 2012 | 50.31 | 50.42 | 50.28 | 50.29 | 8,533 | -0.15(-0.30%) |
Aug 16, 2012 | 50.23 | 50.48 | 50.19 | 50.44 | 26,771 | +0.21(+0.41%) |
Aug 15, 2012 | 50.29 | 50.39 | 50.15 | 50.23 | 8,336 | +0.09(+0.18%) |
Aug 14, 2012 | 50.35 | 50.42 | 50.14 | 50.14 | 7,122 | +0.06(+0.13%) |
Aug 13, 2012 | 50.39 | 50.65 | 49.97 | 50.08 | 9,096 | -0.10(-0.20%) |
Aug 10, 2012 | 49.82 | 50.18 | 49.79 | 50.18 | 19,794 | +0.44(+0.89%) |
Aug 09, 2012 | 50.35 | 50.35 | 49.65 | 49.74 | 72,390 | -0.44(-0.88%) |
Aug 08, 2012 | 50.23 | 50.23 | 50.05 | 50.18 | 11,381 | +0.03(+0.05%) |
Aug 07, 2012 | 50.32 | 51.02 | 50.15 | 50.15 | 60,728 | -0.04(-0.07%) |
Aug 06, 2012 | 51.02 | 51.02 | 50.18 | 50.19 | 27,140 | -0.18(-0.36%) |
Aug 03, 2012 | 50.34 | 50.65 | 50.05 | 50.37 | 74,577 | +0.68(+1.36%) |
Aug 02, 2012 | 49.67 | 49.85 | 49.44 | 49.69 | 87,553 | -0.29(-0.58%) |