Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.52 | 51.76 | 50.93 | 51.20 | 879,820 | +0.06(+0.12%) |
Oct 26, 2012 | 51.11 | 51.14 | 51.14 | 51.14 | 81,457 | -0.25(-0.48%) |
Oct 25, 2012 | 51.31 | 51.50 | 51.16 | 51.39 | 234,106 | +0.47(+0.93%) |
Oct 24, 2012 | 51.27 | 51.37 | 50.88 | 50.92 | 89,701 | +0.05(+0.10%) |
Oct 23, 2012 | 51.16 | 51.16 | 50.70 | 50.87 | 101,423 | -0.17(-0.33%) |
Oct 19, 2012 | 51.54 | 51.62 | 51.03 | 51.03 | 118,897 | -0.76(-1.46%) |
Oct 18, 2012 | 51.71 | 51.99 | 51.60 | 51.79 | 161,770 | -0.18(-0.34%) |
Oct 17, 2012 | 51.62 | 52.08 | 51.62 | 51.97 | 605,912 | +0.23(+0.45%) |
Oct 16, 2012 | 51.60 | 51.80 | 51.53 | 51.74 | 91,073 | +0.36(+0.69%) |
Oct 15, 2012 | 51.18 | 51.40 | 50.90 | 51.38 | 40,827 | +0.43(+0.84%) |
Oct 12, 2012 | 51.25 | 51.25 | 50.91 | 50.95 | 73,308 | -0.08(-0.16%) |
Oct 11, 2012 | 51.32 | 51.32 | 50.96 | 51.03 | 123,137 | +0.29(+0.57%) |
Oct 10, 2012 | 51.11 | 51.14 | 50.71 | 50.74 | 120,414 | -0.11(-0.22%) |
Oct 09, 2012 | 51.30 | 51.30 | 50.76 | 50.86 | 116,812 | -0.22(-0.44%) |
Oct 08, 2012 | 51.13 | 51.13 | 50.90 | 51.08 | 29,742 | -0.31(-0.61%) |
Oct 05, 2012 | 51.84 | 51.84 | 51.29 | 51.39 | 65,885 | -0.18(-0.34%) |
Oct 04, 2012 | 51.56 | 51.62 | 51.36 | 51.57 | 130,181 | +0.27(+0.53%) |
Oct 03, 2012 | 51.50 | 51.50 | 51.09 | 51.29 | 182,282 | +0.07(+0.14%) |
Oct 02, 2012 | 51.36 | 51.42 | 51.08 | 51.22 | 153,362 | +0.11(+0.21%) |
Oct 01, 2012 | 51.18 | 51.45 | 51.01 | 51.11 | 467,260 | +0.25(+0.49%) |
Sep 28, 2012 | 51.05 | 51.14 | 50.80 | 50.87 | 138,797 | -0.11(-0.21%) |
Sep 27, 2012 | 50.49 | 51.11 | 50.49 | 50.97 | 160,214 | +0.57(+1.13%) |
Sep 26, 2012 | 50.38 | 50.47 | 50.15 | 50.40 | 43,534 | -0.01(-0.02%) |
Sep 25, 2012 | 50.99 | 51.10 | 50.41 | 50.41 | 67,094 | -0.45(-0.88%) |
Sep 24, 2012 | 50.73 | 50.91 | 50.65 | 50.86 | 34,450 | +0.08(+0.15%) |
Sep 21, 2012 | 50.98 | 51.10 | 50.78 | 50.78 | 37,586 | +0.03(+0.06%) |
Sep 20, 2012 | 50.59 | 50.80 | 50.38 | 50.75 | 39,122 | -0.13(-0.26%) |
Sep 19, 2012 | 50.81 | 50.96 | 50.75 | 50.88 | 35,157 | +0.23(+0.46%) |
Sep 18, 2012 | 50.68 | 50.77 | 50.54 | 50.65 | 34,671 | -0.05(-0.11%) |
Sep 17, 2012 | 50.90 | 50.90 | 50.62 | 50.71 | 47,804 | -0.49(-0.96%) |
Sep 14, 2012 | 51.11 | 51.46 | 50.76 | 51.19 | 404,784 | +0.24(+0.48%) |
Sep 13, 2012 | 49.93 | 51.18 | 49.76 | 50.95 | 54,290 | +1.07(+2.15%) |
Sep 12, 2012 | 50.15 | 50.15 | 49.71 | 49.88 | 1,095,438 | -0.08(-0.16%) |
Sep 11, 2012 | 50.13 | 50.26 | 49.93 | 49.96 | 348,067 | +0.13(+0.27%) |
Sep 10, 2012 | 49.73 | 50.10 | 49.19 | 49.82 | 131,864 | -0.58(-1.15%) |
Sep 07, 2012 | 49.97 | 50.44 | 49.97 | 50.40 | 429,016 | +0.58(+1.16%) |
Sep 06, 2012 | 49.35 | 49.86 | 49.35 | 49.82 | 34,303 | +0.83(+1.69%) |
Sep 05, 2012 | 49.00 | 49.10 | 48.93 | 49.00 | 72,731 | -0.33(-0.67%) |
Sep 04, 2012 | 49.46 | 49.46 | 49.13 | 49.33 | 161,644 | -0.14(-0.29%) |
Aug 31, 2012 | 49.43 | 49.51 | 49.13 | 49.47 | 104,654 | +0.47(+0.96%) |
Aug 30, 2012 | 49.09 | 49.09 | 48.86 | 49.00 | 130,964 | -0.35(-0.70%) |
Aug 29, 2012 | 49.50 | 49.50 | 49.22 | 49.34 | 29,047 | -0.04(-0.07%) |
Aug 27, 2012 | 49.78 | 49.79 | 49.30 | 49.38 | 338,893 | -0.52(-1.03%) |
Aug 24, 2012 | 49.73 | 49.97 | 49.58 | 49.90 | 21,505 | +0.11(+0.21%) |
Aug 23, 2012 | 49.99 | 50.04 | 49.68 | 49.79 | 32,769 | -0.12(-0.23%) |
Aug 22, 2012 | 49.74 | 49.98 | 49.55 | 49.90 | 96,776 | -0.03(-0.05%) |
Aug 21, 2012 | 50.12 | 50.29 | 49.82 | 49.93 | 17,775 | +0.17(+0.34%) |
Aug 20, 2012 | 49.99 | 49.99 | 49.54 | 49.76 | 23,476 | -0.06(-0.13%) |
Aug 17, 2012 | 49.84 | 49.85 | 49.58 | 49.82 | 16,915 | -0.29(-0.59%) |
Aug 16, 2012 | 50.14 | 50.15 | 49.89 | 50.12 | 511,091 | +0.20(+0.41%) |
Aug 15, 2012 | 49.90 | 49.98 | 49.49 | 49.92 | 129,134 | +0.06(+0.11%) |
Aug 14, 2012 | 50.20 | 50.20 | 49.86 | 49.86 | 77,849 | +0.05(+0.11%) |
Aug 13, 2012 | 49.98 | 49.99 | 49.53 | 49.81 | 75,628 | -0.25(-0.50%) |
Aug 10, 2012 | 49.84 | 50.17 | 49.73 | 50.06 | 51,620 | +0.12(+0.23%) |
Aug 09, 2012 | 49.98 | 50.12 | 49.87 | 49.94 | 27,970 | +0.11(+0.21%) |
Aug 08, 2012 | 49.72 | 49.93 | 49.65 | 49.83 | 109,155 | +0.01(+0.02%) |
Aug 07, 2012 | 49.79 | 49.98 | 49.76 | 49.82 | 52,640 | -0.10(-0.20%) |
Aug 06, 2012 | 49.66 | 50.02 | 49.66 | 49.92 | 541,665 | +0.00(+0.00%) |
Aug 03, 2012 | 49.71 | 49.97 | 49.66 | 49.92 | 98,512 | +1.19(+2.45%) |
Aug 02, 2012 | 48.77 | 49.08 | 48.41 | 48.73 | 1,400,919 | -0.39(-0.80%) |