Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 53.44 | 61.72 | 53.44 | 58.35 | 2,841,311 | +8.91(+18.02%) |
Oct 26, 2012 | 49.63 | 49.44 | 49.44 | 49.44 | 188,900 | -0.15(-0.30%) |
Oct 25, 2012 | 49.96 | 50.07 | 49.50 | 49.59 | 289,339 | +0.03(+0.06%) |
Oct 24, 2012 | 49.62 | 49.96 | 49.40 | 49.56 | 451,535 | -0.05(-0.10%) |
Oct 23, 2012 | 48.00 | 49.67 | 47.80 | 49.61 | 494,858 | +0.69(+1.41%) |
Oct 19, 2012 | 49.96 | 50.00 | 48.81 | 48.92 | 447,983 | -1.23(-2.45%) |
Oct 18, 2012 | 49.03 | 50.81 | 48.73 | 50.15 | 775,894 | +0.99(+2.01%) |
Oct 17, 2012 | 47.94 | 49.22 | 47.69 | 49.16 | 571,288 | +1.22(+2.54%) |
Oct 16, 2012 | 47.99 | 48.04 | 47.64 | 47.94 | 428,929 | +0.10(+0.21%) |
Oct 15, 2012 | 47.67 | 47.85 | 47.17 | 47.84 | 224,355 | +0.17(+0.36%) |
Oct 12, 2012 | 47.56 | 47.84 | 47.42 | 47.67 | 276,317 | +0.06(+0.13%) |
Oct 11, 2012 | 47.57 | 48.08 | 47.22 | 47.61 | 251,768 | +0.34(+0.72%) |
Oct 10, 2012 | 47.30 | 47.59 | 47.00 | 47.27 | 435,071 | -0.03(-0.06%) |
Oct 09, 2012 | 48.19 | 48.20 | 47.29 | 47.30 | 405,950 | -1.02(-2.11%) |
Oct 08, 2012 | 49.06 | 49.13 | 48.13 | 48.32 | 303,796 | -1.05(-2.13%) |
Oct 05, 2012 | 49.30 | 49.51 | 48.97 | 49.37 | 459,948 | +0.39(+0.80%) |
Oct 04, 2012 | 47.32 | 48.98 | 47.25 | 48.98 | 639,504 | +1.82(+3.86%) |
Oct 03, 2012 | 47.49 | 47.54 | 46.94 | 47.16 | 216,534 | -0.19(-0.40%) |
Oct 02, 2012 | 48.10 | 48.10 | 46.96 | 47.35 | 319,537 | -0.56(-1.17%) |
Oct 01, 2012 | 48.97 | 48.97 | 47.28 | 47.91 | 791,718 | -0.94(-1.92%) |
Sep 28, 2012 | 48.00 | 48.98 | 47.82 | 48.85 | 463,317 | +0.57(+1.18%) |
Sep 27, 2012 | 47.76 | 48.46 | 47.75 | 48.28 | 491,089 | +0.64(+1.34%) |
Sep 26, 2012 | 48.41 | 48.49 | 47.61 | 47.64 | 612,854 | -0.78(-1.61%) |
Sep 25, 2012 | 49.54 | 49.75 | 48.42 | 48.42 | 597,106 | -0.86(-1.75%) |
Sep 24, 2012 | 48.30 | 50.00 | 48.02 | 49.28 | 772,912 | +0.98(+2.03%) |
Sep 21, 2012 | 49.23 | 49.23 | 48.22 | 48.30 | 845,705 | -0.72(-1.47%) |
Sep 20, 2012 | 50.98 | 50.98 | 48.11 | 49.02 | 1,642,966 | -3.87(-7.32%) |
Sep 19, 2012 | 53.06 | 53.23 | 52.48 | 52.89 | 320,531 | -0.23(-0.43%) |
Sep 18, 2012 | 53.40 | 53.62 | 53.04 | 53.12 | 267,677 | -0.43(-0.80%) |
Sep 17, 2012 | 54.27 | 54.87 | 53.54 | 53.55 | 385,054 | -0.96(-1.76%) |
Sep 14, 2012 | 52.88 | 54.79 | 52.83 | 54.51 | 534,140 | +1.61(+3.04%) |
Sep 13, 2012 | 52.48 | 53.42 | 52.09 | 52.90 | 425,184 | +0.42(+0.80%) |
Sep 12, 2012 | 53.48 | 53.74 | 52.47 | 52.48 | 254,437 | -0.93(-1.74%) |
Sep 11, 2012 | 53.31 | 53.57 | 53.06 | 53.41 | 211,810 | +0.19(+0.36%) |
Sep 10, 2012 | 52.65 | 53.56 | 52.31 | 53.22 | 257,091 | -0.18(-0.34%) |
Sep 07, 2012 | 53.73 | 54.03 | 53.19 | 53.40 | 407,493 | +0.06(+0.11%) |
Sep 06, 2012 | 53.55 | 53.73 | 53.05 | 53.34 | 1,038,062 | +0.16(+0.30%) |
Sep 05, 2012 | 54.08 | 54.20 | 53.18 | 53.18 | 620,005 | -0.80(-1.48%) |
Sep 04, 2012 | 54.37 | 54.63 | 53.34 | 53.98 | 349,126 | -0.41(-0.75%) |
Aug 31, 2012 | 55.16 | 55.16 | 53.81 | 54.39 | 379,599 | -0.25(-0.46%) |
Aug 30, 2012 | 54.67 | 54.99 | 54.35 | 54.64 | 288,813 | -0.47(-0.85%) |
Aug 29, 2012 | 54.99 | 55.43 | 54.82 | 55.11 | 350,311 | +0.11(+0.20%) |
Aug 27, 2012 | 55.03 | 55.40 | 54.79 | 55.00 | 419,734 | +0.17(+0.31%) |
Aug 24, 2012 | 55.11 | 55.47 | 54.70 | 54.83 | 348,382 | -0.48(-0.87%) |
Aug 23, 2012 | 55.80 | 55.85 | 55.22 | 55.31 | 234,795 | -0.60(-1.07%) |
Aug 22, 2012 | 56.06 | 56.31 | 55.70 | 55.91 | 255,707 | -0.33(-0.59%) |
Aug 21, 2012 | 57.28 | 57.38 | 56.12 | 56.24 | 353,955 | -0.76(-1.33%) |
Aug 20, 2012 | 57.00 | 57.08 | 56.36 | 57.00 | 337,875 | -0.30(-0.52%) |
Aug 17, 2012 | 56.60 | 57.38 | 56.29 | 57.30 | 572,337 | +0.67(+1.18%) |
Aug 16, 2012 | 55.56 | 56.72 | 55.56 | 56.63 | 416,368 | +0.90(+1.61%) |
Aug 15, 2012 | 55.16 | 55.94 | 54.92 | 55.73 | 470,762 | +0.43(+0.78%) |
Aug 14, 2012 | 54.82 | 55.54 | 54.70 | 55.30 | 512,070 | +0.50(+0.91%) |
Aug 13, 2012 | 55.31 | 55.36 | 54.25 | 54.80 | 522,654 | -0.55(-0.99%) |
Aug 10, 2012 | 55.08 | 55.40 | 54.77 | 55.35 | 579,393 | -0.05(-0.09%) |
Aug 09, 2012 | 55.25 | 55.60 | 54.94 | 55.40 | 1,015,293 | +0.01(+0.02%) |
Aug 08, 2012 | 55.50 | 58.22 | 54.54 | 55.39 | 2,008,768 | -3.95(-6.66%) |
Aug 07, 2012 | 60.28 | 60.95 | 58.87 | 59.34 | 636,903 | -0.55(-0.92%) |
Aug 06, 2012 | 60.65 | 61.13 | 59.77 | 59.89 | 445,737 | -0.84(-1.38%) |
Aug 03, 2012 | 60.36 | 61.04 | 60.01 | 60.73 | 225,087 | +1.51(+2.55%) |
Aug 02, 2012 | 58.58 | 59.79 | 58.58 | 59.22 | 246,852 | -0.10(-0.17%) |