Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 57.05 | 58.21 | 56.11 | 58.21 | 1,703 | +0.15(+0.25%) |
Oct 26, 2012 | 58.93 | 58.06 | 58.06 | 58.06 | 1,400 | -0.72(-1.22%) |
Oct 25, 2012 | 58.94 | 58.94 | 58.78 | 58.78 | 236 | +0.11(+0.19%) |
Oct 24, 2012 | 57.87 | 58.98 | 57.83 | 58.67 | 1,278 | +0.62(+1.06%) |
Oct 23, 2012 | 56.97 | 59.81 | 56.97 | 58.06 | 1,756 | +0.21(+0.36%) |
Oct 19, 2012 | 59.97 | 59.97 | 57.85 | 57.85 | 1,148 | -1.47(-2.48%) |
Oct 18, 2012 | 59.97 | 60.57 | 59.32 | 59.32 | 1,761 | -1.61(-2.64%) |
Oct 17, 2012 | 60.33 | 60.93 | 60.33 | 60.93 | 350 | +0.69(+1.15%) |
Oct 16, 2012 | 60.30 | 67.12 | 59.76 | 60.24 | 3,196 | -0.11(-0.18%) |
Oct 15, 2012 | 61.65 | 61.65 | 57.61 | 60.35 | 2,347 | +1.63(+2.77%) |
Oct 12, 2012 | 70.54 | 70.54 | 58.72 | 58.72 | 4,002 | -0.30(-0.51%) |
Oct 11, 2012 | 58.67 | 59.35 | 56.67 | 59.02 | 1,998 | +0.81(+1.40%) |
Oct 10, 2012 | 57.40 | 58.22 | 57.40 | 58.21 | 402 | +0.73(+1.27%) |
Oct 09, 2012 | 58.25 | 59.08 | 57.48 | 57.48 | 1,984 | -0.77(-1.32%) |
Oct 08, 2012 | 58.25 | 58.25 | 58.25 | 58.25 | 116 | +0.31(+0.53%) |
Oct 05, 2012 | 58.11 | 58.11 | 57.95 | 57.95 | 350 | +0.99(+1.74%) |
Oct 04, 2012 | 56.99 | 57.05 | 56.95 | 56.95 | 2,056 | +1.36(+2.44%) |
Oct 03, 2012 | 55.64 | 56.75 | 55.59 | 55.59 | 2,472 | +0.18(+0.32%) |
Oct 02, 2012 | 55.42 | 55.42 | 55.42 | 55.42 | 703 | +0.16(+0.29%) |
Oct 01, 2012 | 55.89 | 55.92 | 53.76 | 55.25 | 4,760 | +0.27(+0.50%) |
Sep 28, 2012 | 55.79 | 55.79 | 54.96 | 54.98 | 540 | -0.81(-1.45%) |
Sep 27, 2012 | 55.11 | 55.86 | 55.11 | 55.79 | 2,397 | +1.01(+1.84%) |
Sep 26, 2012 | 54.95 | 54.95 | 54.78 | 54.78 | 555 | -0.04(-0.08%) |
Sep 25, 2012 | 54.91 | 56.28 | 54.59 | 54.83 | 3,082 | -0.32(-0.57%) |
Sep 24, 2012 | 54.44 | 55.41 | 54.44 | 55.14 | 2,636 | +0.77(+1.41%) |
Sep 21, 2012 | 54.40 | 54.40 | 54.19 | 54.37 | 5,596 | +1.04(+1.95%) |
Sep 20, 2012 | 53.74 | 53.74 | 53.33 | 53.33 | 585 | -0.85(-1.57%) |
Sep 19, 2012 | 54.41 | 54.41 | 54.19 | 54.19 | 753 | +0.00(+0.00%) |
Sep 18, 2012 | 54.19 | 54.40 | 54.14 | 54.19 | 4,885 | +1.25(+2.35%) |
Sep 17, 2012 | 53.88 | 54.19 | 52.94 | 52.94 | 5,824 | -1.51(-2.77%) |
Sep 14, 2012 | 53.72 | 54.45 | 53.72 | 54.45 | 2,342 | +0.70(+1.30%) |
Sep 13, 2012 | 53.33 | 53.75 | 53.12 | 53.75 | 2,130 | +0.45(+0.85%) |
Sep 12, 2012 | 52.91 | 53.30 | 52.91 | 53.30 | 835 | +0.39(+0.74%) |
Sep 11, 2012 | 52.48 | 52.91 | 52.48 | 52.91 | 1,423 | +0.20(+0.39%) |
Sep 10, 2012 | 53.33 | 53.33 | 52.70 | 52.70 | 1,126 | -1.88(-3.44%) |
Sep 07, 2012 | 54.57 | 54.58 | 53.97 | 54.58 | 733 | +1.41(+2.65%) |
Sep 06, 2012 | 53.08 | 53.17 | 53.08 | 53.17 | 860 | -0.59(-1.10%) |
Sep 05, 2012 | 53.76 | 53.76 | 53.26 | 53.76 | 1,541 | +0.03(+0.06%) |
Sep 04, 2012 | 53.73 | 53.73 | 53.73 | 53.73 | 405 | +0.14(+0.25%) |
Aug 30, 2012 | 53.59 | 53.59 | 53.59 | 53.59 | 0 | -0.16(-0.30%) |
Aug 29, 2012 | 53.76 | 53.76 | 53.75 | 53.75 | 718 | -0.68(-1.25%) |
Aug 27, 2012 | 57.16 | 57.16 | 51.00 | 54.43 | 555 | +3.58(+7.03%) |
Aug 23, 2012 | 50.86 | 50.86 | 50.86 | 50.86 | 351 | -0.24(-0.47%) |
Aug 22, 2012 | 51.04 | 51.10 | 50.70 | 51.10 | 1,236 | -0.11(-0.22%) |
Aug 21, 2012 | 51.38 | 51.38 | 51.04 | 51.21 | 851 | -0.15(-0.28%) |
Aug 20, 2012 | 51.35 | 51.35 | 51.35 | 51.35 | 166 | -0.27(-0.53%) |
Aug 17, 2012 | 51.52 | 51.77 | 51.52 | 51.63 | 1,703 | +0.43(+0.83%) |
Aug 16, 2012 | 51.19 | 51.20 | 51.19 | 51.20 | 928 | +0.26(+0.50%) |
Aug 15, 2012 | 50.81 | 51.16 | 50.81 | 50.94 | 1,219 | -0.26(-0.50%) |
Aug 14, 2012 | 51.20 | 51.20 | 51.20 | 51.20 | 855 | +0.03(+0.05%) |
Aug 13, 2012 | 50.39 | 51.17 | 50.39 | 51.17 | 237 | +0.81(+1.61%) |
Aug 10, 2012 | 50.37 | 50.37 | 50.37 | 50.37 | 168 | -0.68(-1.33%) |
Aug 09, 2012 | 51.18 | 51.18 | 50.94 | 51.05 | 1,171 | +0.07(+0.13%) |
Aug 08, 2012 | 50.90 | 51.19 | 50.90 | 50.98 | 978 | -0.13(-0.25%) |
Aug 07, 2012 | 51.77 | 51.77 | 50.77 | 51.11 | 1,099 | -0.74(-1.43%) |
Aug 06, 2012 | 51.47 | 51.85 | 51.47 | 51.85 | 547 | -0.18(-0.34%) |
Aug 03, 2012 | 51.75 | 52.03 | 51.30 | 52.03 | 1,099 | +1.41(+2.78%) |
Aug 02, 2012 | 50.91 | 51.10 | 50.56 | 50.62 | 2,149 | -0.67(-1.30%) |