Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.84 | 49.20 | 47.65 | 48.10 | 421,752 | +0.22(+0.46%) |
Oct 26, 2012 | 48.00 | 47.88 | 47.88 | 47.88 | 1,142,400 | -0.24(-0.50%) |
Oct 25, 2012 | 48.23 | 48.50 | 47.85 | 48.12 | 538,448 | +0.09(+0.20%) |
Oct 24, 2012 | 48.75 | 48.77 | 47.95 | 48.02 | 344,362 | -0.47(-0.97%) |
Oct 23, 2012 | 48.58 | 49.04 | 48.00 | 48.49 | 305,976 | -0.30(-0.61%) |
Oct 19, 2012 | 49.11 | 49.50 | 47.64 | 48.80 | 1,138,114 | -0.68(-1.38%) |
Oct 18, 2012 | 49.06 | 49.60 | 48.38 | 49.48 | 835,390 | +0.23(+0.48%) |
Oct 17, 2012 | 49.04 | 49.48 | 48.74 | 49.24 | 328,528 | +0.23(+0.47%) |
Oct 16, 2012 | 48.90 | 49.09 | 48.66 | 49.02 | 233,218 | +0.49(+1.02%) |
Oct 15, 2012 | 48.21 | 48.79 | 47.89 | 48.52 | 368,258 | +0.55(+1.15%) |
Oct 12, 2012 | 48.48 | 48.73 | 47.88 | 47.97 | 229,836 | -0.48(-0.99%) |
Oct 11, 2012 | 48.22 | 48.63 | 48.01 | 48.45 | 245,306 | +0.61(+1.28%) |
Oct 10, 2012 | 47.96 | 48.19 | 47.70 | 47.84 | 394,128 | -0.02(-0.05%) |
Oct 09, 2012 | 49.30 | 49.62 | 47.83 | 47.87 | 306,016 | -1.58(-3.20%) |
Oct 08, 2012 | 49.40 | 49.85 | 49.21 | 49.45 | 262,148 | +0.05(+0.10%) |
Oct 05, 2012 | 49.64 | 50.02 | 49.30 | 49.40 | 358,412 | -0.10(-0.21%) |
Oct 04, 2012 | 49.19 | 49.60 | 49.19 | 49.50 | 271,212 | +0.41(+0.84%) |
Oct 03, 2012 | 49.05 | 49.47 | 48.77 | 49.09 | 461,956 | +0.24(+0.49%) |
Oct 02, 2012 | 48.91 | 49.18 | 48.60 | 48.85 | 451,922 | +0.02(+0.04%) |
Oct 01, 2012 | 49.85 | 49.85 | 48.22 | 48.83 | 1,209,696 | -0.84(-1.70%) |
Sep 28, 2012 | 49.57 | 49.84 | 49.17 | 49.67 | 396,532 | -0.12(-0.24%) |
Sep 27, 2012 | 49.61 | 49.95 | 49.46 | 49.80 | 466,960 | +0.30(+0.61%) |
Sep 26, 2012 | 49.94 | 50.20 | 49.25 | 49.49 | 573,702 | -0.47(-0.94%) |
Sep 25, 2012 | 50.34 | 50.59 | 49.80 | 49.97 | 870,488 | -0.11(-0.22%) |
Sep 24, 2012 | 49.36 | 50.11 | 49.17 | 50.08 | 538,708 | +0.56(+1.13%) |
Sep 21, 2012 | 49.52 | 50.00 | 49.39 | 49.52 | 938,142 | +0.29(+0.59%) |
Sep 20, 2012 | 48.48 | 49.31 | 48.48 | 49.23 | 329,136 | +0.41(+0.85%) |
Sep 19, 2012 | 48.67 | 48.98 | 48.45 | 48.81 | 469,240 | -0.00(-0.01%) |
Sep 18, 2012 | 48.78 | 49.05 | 48.45 | 48.81 | 727,878 | +0.07(+0.15%) |
Sep 17, 2012 | 49.80 | 49.80 | 48.48 | 48.74 | 1,039,816 | -1.26(-2.52%) |
Sep 14, 2012 | 49.73 | 50.00 | 49.38 | 50.00 | 460,004 | +0.30(+0.61%) |
Sep 13, 2012 | 49.77 | 49.88 | 49.26 | 49.70 | 826,404 | +0.11(+0.22%) |
Sep 12, 2012 | 49.12 | 49.62 | 47.16 | 49.59 | 392,564 | +0.67(+1.37%) |
Sep 11, 2012 | 48.95 | 49.34 | 48.80 | 48.91 | 339,010 | -0.21(-0.43%) |
Sep 10, 2012 | 48.84 | 49.58 | 48.84 | 49.12 | 273,604 | -0.13(-0.27%) |
Sep 07, 2012 | 49.38 | 49.80 | 49.22 | 49.26 | 444,268 | -0.12(-0.25%) |
Sep 06, 2012 | 48.76 | 49.70 | 48.48 | 49.38 | 760,444 | +0.92(+1.91%) |
Sep 05, 2012 | 48.30 | 48.77 | 48.04 | 48.46 | 784,462 | +0.11(+0.22%) |
Sep 04, 2012 | 47.63 | 48.50 | 47.33 | 48.35 | 560,308 | +0.82(+1.74%) |
Aug 31, 2012 | 47.70 | 47.91 | 47.12 | 47.53 | 332,378 | +0.23(+0.49%) |
Aug 30, 2012 | 47.10 | 47.49 | 46.88 | 47.30 | 378,274 | -0.14(-0.28%) |
Aug 29, 2012 | 47.49 | 47.84 | 47.23 | 47.44 | 444,562 | +0.37(+0.79%) |
Aug 27, 2012 | 47.23 | 47.73 | 47.00 | 47.06 | 635,080 | +0.06(+0.14%) |
Aug 24, 2012 | 46.92 | 47.43 | 46.92 | 47.00 | 244,730 | +0.00(+0.00%) |
Aug 23, 2012 | 46.55 | 47.12 | 46.38 | 47.00 | 449,056 | +0.35(+0.75%) |
Aug 22, 2012 | 46.99 | 47.12 | 46.57 | 46.65 | 351,486 | -0.30(-0.65%) |
Aug 21, 2012 | 47.12 | 47.63 | 46.92 | 46.95 | 617,520 | -0.19(-0.39%) |
Aug 20, 2012 | 46.90 | 47.27 | 46.85 | 47.14 | 420,576 | -0.04(-0.08%) |
Aug 17, 2012 | 47.00 | 47.45 | 46.66 | 47.18 | 507,422 | +0.30(+0.63%) |
Aug 16, 2012 | 46.57 | 47.00 | 46.36 | 46.88 | 535,262 | +0.50(+1.08%) |
Aug 15, 2012 | 45.66 | 46.47 | 45.49 | 46.38 | 285,654 | +0.66(+1.44%) |
Aug 14, 2012 | 45.71 | 45.97 | 45.51 | 45.73 | 278,144 | +0.12(+0.27%) |
Aug 13, 2012 | 46.03 | 46.22 | 45.22 | 45.60 | 492,628 | -0.67(-1.45%) |
Aug 10, 2012 | 45.16 | 46.30 | 45.15 | 46.27 | 910,544 | +1.47(+3.27%) |
Aug 09, 2012 | 44.86 | 45.04 | 44.40 | 44.80 | 549,758 | -0.16(-0.36%) |
Aug 08, 2012 | 44.37 | 45.06 | 44.02 | 44.97 | 1,338,624 | +0.36(+0.81%) |
Aug 07, 2012 | 44.96 | 45.47 | 44.52 | 44.60 | 535,278 | -0.28(-0.62%) |
Aug 06, 2012 | 44.97 | 45.26 | 44.80 | 44.88 | 581,120 | -0.12(-0.28%) |
Aug 03, 2012 | 44.62 | 45.40 | 44.56 | 45.01 | 486,190 | +1.26(+2.88%) |
Aug 02, 2012 | 43.72 | 44.14 | 43.38 | 43.75 | 474,806 | -0.21(-0.48%) |