Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.10 | 49.54 | 48.67 | 49.51 | 585,604 | +0.52(+1.06%) |
Oct 26, 2012 | 49.01 | 48.99 | 48.99 | 48.99 | 324,339 | +0.05(+0.09%) |
Oct 25, 2012 | 48.66 | 49.10 | 48.66 | 48.94 | 338,779 | +0.45(+0.93%) |
Oct 24, 2012 | 49.04 | 49.30 | 48.41 | 48.49 | 482,477 | -0.25(-0.52%) |
Oct 23, 2012 | 48.66 | 48.94 | 48.19 | 48.74 | 654,444 | +1.48(+3.13%) |
Oct 19, 2012 | 47.90 | 47.90 | 47.19 | 47.27 | 459,719 | -0.82(-1.70%) |
Oct 18, 2012 | 48.06 | 48.24 | 47.76 | 48.09 | 323,994 | -0.11(-0.22%) |
Oct 17, 2012 | 47.92 | 48.35 | 47.68 | 48.19 | 302,365 | +0.51(+1.08%) |
Oct 16, 2012 | 47.10 | 47.82 | 46.91 | 47.68 | 306,727 | +0.87(+1.85%) |
Oct 15, 2012 | 46.49 | 46.87 | 46.32 | 46.81 | 182,439 | +0.43(+0.93%) |
Oct 12, 2012 | 46.67 | 46.92 | 46.34 | 46.38 | 347,027 | -0.15(-0.33%) |
Oct 11, 2012 | 46.61 | 46.68 | 46.35 | 46.54 | 253,095 | +0.22(+0.48%) |
Oct 10, 2012 | 46.37 | 46.55 | 46.09 | 46.32 | 431,432 | -0.05(-0.10%) |
Oct 09, 2012 | 46.58 | 46.78 | 46.27 | 46.36 | 286,855 | -0.18(-0.40%) |
Oct 08, 2012 | 46.60 | 46.68 | 46.16 | 46.55 | 224,235 | -0.15(-0.33%) |
Oct 05, 2012 | 46.68 | 47.19 | 46.48 | 46.70 | 344,661 | +0.27(+0.58%) |
Oct 04, 2012 | 46.47 | 46.54 | 46.15 | 46.43 | 192,592 | +0.20(+0.43%) |
Oct 03, 2012 | 46.35 | 46.47 | 45.99 | 46.23 | 257,289 | -0.07(-0.15%) |
Oct 02, 2012 | 46.46 | 46.71 | 46.05 | 46.30 | 391,432 | -0.10(-0.21%) |
Oct 01, 2012 | 45.80 | 46.79 | 45.80 | 46.40 | 645,993 | +0.75(+1.64%) |
Sep 28, 2012 | 45.75 | 45.85 | 45.40 | 45.65 | 339,790 | -0.32(-0.70%) |
Sep 27, 2012 | 45.80 | 46.05 | 45.46 | 45.97 | 336,669 | +0.33(+0.72%) |
Sep 26, 2012 | 45.86 | 45.92 | 45.46 | 45.64 | 426,792 | -0.22(-0.48%) |
Sep 25, 2012 | 46.21 | 46.28 | 45.81 | 45.86 | 459,312 | -0.21(-0.47%) |
Sep 24, 2012 | 46.10 | 46.28 | 45.89 | 46.08 | 328,767 | -0.25(-0.55%) |
Sep 21, 2012 | 46.71 | 46.84 | 46.32 | 46.33 | 773,180 | -0.10(-0.21%) |
Sep 20, 2012 | 46.08 | 46.45 | 46.06 | 46.43 | 496,725 | +0.09(+0.20%) |
Sep 19, 2012 | 46.33 | 46.48 | 46.01 | 46.34 | 694,019 | +0.25(+0.53%) |
Sep 18, 2012 | 46.05 | 46.22 | 45.82 | 46.09 | 402,761 | +0.05(+0.10%) |
Sep 17, 2012 | 46.02 | 46.08 | 45.69 | 46.05 | 506,031 | +0.15(+0.32%) |
Sep 14, 2012 | 46.49 | 47.01 | 45.71 | 45.90 | 655,571 | -0.46(-1.00%) |
Sep 13, 2012 | 45.92 | 46.75 | 45.72 | 46.37 | 482,401 | +0.40(+0.86%) |
Sep 12, 2012 | 46.52 | 46.59 | 45.92 | 45.97 | 501,693 | -0.48(-1.03%) |
Sep 11, 2012 | 46.61 | 46.72 | 46.31 | 46.45 | 404,885 | -0.12(-0.26%) |
Sep 10, 2012 | 46.65 | 46.99 | 46.18 | 46.57 | 296,864 | -0.12(-0.26%) |
Sep 07, 2012 | 46.70 | 46.90 | 46.56 | 46.69 | 531,847 | +0.13(+0.28%) |
Sep 06, 2012 | 46.19 | 46.85 | 46.09 | 46.56 | 552,101 | +0.75(+1.65%) |
Sep 05, 2012 | 45.79 | 46.02 | 45.47 | 45.81 | 1,050,819 | +0.08(+0.18%) |
Sep 04, 2012 | 46.13 | 46.18 | 45.48 | 45.73 | 641,503 | -0.38(-0.83%) |
Aug 31, 2012 | 46.28 | 46.49 | 45.99 | 46.11 | 433,635 | +0.18(+0.40%) |
Aug 30, 2012 | 46.10 | 46.36 | 45.85 | 45.92 | 361,780 | -0.40(-0.86%) |
Aug 29, 2012 | 46.39 | 46.48 | 46.26 | 46.32 | 357,720 | -0.10(-0.21%) |
Aug 27, 2012 | 46.66 | 46.83 | 46.37 | 46.42 | 301,528 | -0.08(-0.18%) |
Aug 24, 2012 | 46.51 | 46.64 | 46.32 | 46.50 | 517,074 | +0.04(+0.08%) |
Aug 23, 2012 | 46.79 | 47.04 | 46.43 | 46.47 | 696,560 | -0.44(-0.94%) |
Aug 22, 2012 | 46.86 | 47.07 | 46.60 | 46.91 | 696,553 | -0.06(-0.13%) |
Aug 21, 2012 | 47.34 | 47.55 | 46.91 | 46.97 | 473,215 | -0.35(-0.74%) |
Aug 20, 2012 | 47.15 | 47.39 | 46.94 | 47.32 | 443,527 | +0.16(+0.34%) |
Aug 17, 2012 | 47.52 | 47.61 | 47.03 | 47.16 | 556,210 | -0.27(-0.58%) |
Aug 16, 2012 | 46.75 | 47.59 | 46.75 | 47.43 | 754,075 | +0.63(+1.35%) |
Aug 15, 2012 | 46.40 | 46.88 | 46.24 | 46.80 | 605,757 | +0.24(+0.52%) |
Aug 14, 2012 | 46.99 | 46.99 | 46.44 | 46.56 | 402,975 | -0.18(-0.37%) |
Aug 13, 2012 | 46.58 | 46.96 | 46.40 | 46.73 | 367,132 | -0.07(-0.15%) |
Aug 10, 2012 | 46.27 | 46.85 | 46.02 | 46.80 | 937,380 | +0.28(+0.61%) |
Aug 09, 2012 | 46.89 | 47.27 | 46.23 | 46.52 | 1,233,406 | -0.72(-1.53%) |
Aug 08, 2012 | 43.46 | 48.17 | 43.46 | 47.24 | 2,531,452 | +4.18(+9.71%) |
Aug 07, 2012 | 42.79 | 43.07 | 42.35 | 43.06 | 988,175 | +0.53(+1.24%) |
Aug 06, 2012 | 42.40 | 42.84 | 42.35 | 42.53 | 842,165 | +0.27(+0.63%) |
Aug 03, 2012 | 42.47 | 42.50 | 41.77 | 42.27 | 1,313,371 | +0.30(+0.73%) |
Aug 02, 2012 | 41.45 | 42.38 | 40.99 | 41.96 | 602,709 | -0.35(-0.83%) |