Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.81 | 45.97 | 44.06 | 44.65 | 2,590,749 | -1.21(-2.64%) |
Oct 26, 2012 | 45.86 | 45.86 | 45.86 | 0 | -1.23(-2.61%) | |
Oct 25, 2012 | 47.81 | 48.07 | 46.22 | 47.09 | 5,127,981 | -0.88(-1.83%) |
Oct 24, 2012 | 42.98 | 48.15 | 42.60 | 47.97 | 12,762,748 | +6.89(+16.77%) |
Oct 23, 2012 | 44.55 | 44.60 | 40.06 | 41.08 | 19,233,516 | -12.24(-22.95%) |
Oct 19, 2012 | 55.99 | 56.00 | 52.52 | 53.32 | 3,356,168 | -2.71(-4.84%) |
Oct 18, 2012 | 57.39 | 57.40 | 55.81 | 56.03 | 2,031,083 | -1.15(-2.01%) |
Oct 17, 2012 | 58.59 | 58.76 | 57.09 | 57.18 | 1,371,074 | -1.24(-2.12%) |
Oct 16, 2012 | 58.65 | 59.07 | 58.25 | 58.42 | 1,825,886 | +0.11(+0.19%) |
Oct 15, 2012 | 57.50 | 58.39 | 57.24 | 58.31 | 2,604,122 | +1.23(+2.15%) |
Oct 12, 2012 | 54.45 | 57.25 | 54.41 | 57.08 | 3,729,364 | +2.64(+4.85%) |
Oct 11, 2012 | 54.49 | 54.76 | 54.10 | 54.44 | 2,145,829 | +0.81(+1.51%) |
Oct 10, 2012 | 53.62 | 55.05 | 53.50 | 53.63 | 3,574,921 | -3.11(-5.48%) |
Oct 09, 2012 | 56.68 | 57.24 | 56.50 | 56.74 | 1,684,271 | -0.25(-0.44%) |
Oct 08, 2012 | 56.79 | 57.16 | 56.66 | 56.99 | 1,381,955 | -0.04(-0.07%) |
Oct 06, 2012 | 55.69 | 57.25 | 55.38 | 57.03 | 1,916,000 | +0.00(+0.00%) |
Oct 05, 2012 | 55.69 | 57.25 | 55.38 | 57.03 | 1,916,000 | +1.65(+2.98%) |
Oct 04, 2012 | 54.50 | 55.73 | 54.19 | 55.38 | 1,308,842 | +1.00(+1.84%) |
Oct 03, 2012 | 54.82 | 55.32 | 54.10 | 54.38 | 1,371,033 | -0.31(-0.57%) |
Oct 02, 2012 | 55.30 | 55.34 | 54.34 | 54.69 | 1,419,350 | -0.34(-0.62%) |
Oct 01, 2012 | 54.29 | 55.96 | 54.02 | 55.03 | 2,338,267 | +0.97(+1.79%) |
Sep 28, 2012 | 53.50 | 54.30 | 53.31 | 54.06 | 1,678,807 | +0.62(+1.16%) |
Sep 27, 2012 | 53.37 | 53.96 | 52.84 | 53.44 | 1,248,475 | +0.13(+0.24%) |
Sep 26, 2012 | 53.87 | 54.39 | 53.20 | 53.31 | 1,787,301 | -0.68(-1.26%) |
Sep 25, 2012 | 54.55 | 54.84 | 53.94 | 53.99 | 1,779,339 | -0.41(-0.75%) |
Sep 24, 2012 | 54.13 | 54.63 | 53.61 | 54.40 | 2,236,857 | -0.30(-0.55%) |
Sep 21, 2012 | 56.07 | 56.32 | 54.36 | 54.70 | 3,575,827 | -0.82(-1.48%) |
Sep 20, 2012 | 53.76 | 56.41 | 53.75 | 55.52 | 2,928,888 | +1.77(+3.29%) |
Sep 19, 2012 | 52.36 | 54.59 | 52.36 | 53.75 | 2,499,765 | +1.37(+2.62%) |
Sep 18, 2012 | 53.05 | 53.15 | 52.13 | 52.38 | 2,214,225 | -0.84(-1.58%) |
Sep 17, 2012 | 53.85 | 54.30 | 53.13 | 53.22 | 2,319,981 | -0.55(-1.02%) |
Sep 14, 2012 | 53.69 | 54.15 | 52.40 | 53.77 | 2,553,066 | +0.36(+0.67%) |
Sep 13, 2012 | 50.25 | 53.72 | 50.20 | 53.41 | 4,192,382 | +2.63(+5.18%) |
Sep 12, 2012 | 55.67 | 55.69 | 50.63 | 50.78 | 7,288,877 | -5.58(-9.90%) |
Sep 11, 2012 | 56.81 | 57.02 | 56.05 | 56.36 | 2,073,086 | -0.86(-1.50%) |
Sep 10, 2012 | 58.80 | 58.80 | 56.64 | 57.22 | 2,391,911 | -1.00(-1.72%) |
Sep 07, 2012 | 58.07 | 58.49 | 57.70 | 58.22 | 1,692,187 | +0.15(+0.26%) |
Sep 06, 2012 | 55.85 | 58.37 | 55.78 | 58.07 | 1,984,584 | +2.51(+4.52%) |
Sep 05, 2012 | 57.01 | 57.03 | 54.86 | 55.56 | 2,885,371 | -1.69(-2.95%) |
Sep 04, 2012 | 58.52 | 58.70 | 57.11 | 57.25 | 2,036,276 | -1.69(-2.87%) |
Aug 31, 2012 | 59.02 | 59.18 | 58.36 | 58.94 | 1,265,920 | +0.37(+0.63%) |
Aug 30, 2012 | 59.10 | 59.19 | 58.26 | 58.57 | 1,155,405 | -0.71(-1.20%) |
Aug 29, 2012 | 59.36 | 59.80 | 59.10 | 59.28 | 2,209,465 | -0.75(-1.25%) |
Aug 27, 2012 | 59.84 | 60.22 | 59.13 | 60.03 | 2,056,529 | +0.28(+0.47%) |
Aug 24, 2012 | 59.48 | 60.43 | 58.95 | 59.75 | 2,249,679 | +0.10(+0.17%) |
Aug 23, 2012 | 61.01 | 61.16 | 59.38 | 59.65 | 2,900,335 | -1.66(-2.71%) |
Aug 22, 2012 | 60.36 | 61.58 | 60.29 | 61.31 | 1,131,027 | +0.63(+1.04%) |
Aug 21, 2012 | 60.32 | 61.40 | 60.15 | 60.68 | 2,765,496 | +0.26(+0.43%) |
Aug 20, 2012 | 60.98 | 60.98 | 59.39 | 60.42 | 2,339,172 | -0.42(-0.69%) |
Aug 17, 2012 | 60.59 | 61.13 | 60.13 | 60.84 | 3,059,903 | +0.58(+0.96%) |
Aug 16, 2012 | 58.54 | 60.42 | 58.40 | 60.26 | 3,918,038 | +1.48(+2.52%) |
Aug 15, 2012 | 58.65 | 59.11 | 57.55 | 58.78 | 4,826,016 | +0.19(+0.32%) |
Aug 14, 2012 | 54.18 | 58.71 | 54.12 | 58.59 | 7,768,597 | +5.32(+9.99%) |
Aug 13, 2012 | 53.29 | 54.80 | 52.00 | 53.27 | 6,991,647 | -1.00(-1.84%) |
Aug 11, 2012 | 58.45 | 58.45 | 53.53 | 54.27 | 11,668,957 | +0.00(+0.00%) |
Aug 10, 2012 | 58.45 | 58.45 | 53.53 | 54.27 | 11,668,957 | -6.93(-11.32%) |
Aug 09, 2012 | 62.81 | 64.22 | 60.98 | 61.20 | 11,392,805 | -6.57(-9.69%) |
Aug 08, 2012 | 68.53 | 68.67 | 67.07 | 67.77 | 4,196,414 | -1.09(-1.58%) |
Aug 07, 2012 | 66.20 | 69.10 | 66.05 | 68.86 | 2,081,089 | +2.84(+4.30%) |
Aug 06, 2012 | 67.04 | 67.35 | 65.86 | 66.02 | 1,130,693 | -0.76(-1.14%) |
Aug 03, 2012 | 65.06 | 66.96 | 64.82 | 66.78 | 1,325,963 | +2.64(+4.12%) |
Aug 02, 2012 | 64.57 | 65.00 | 63.66 | 64.14 | 1,614,783 | -0.72(-1.12%) |