Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.45 | 55.04 | 53.84 | 54.99 | 142,741 | +0.76(+1.40%) |
Oct 26, 2012 | 54.38 | 54.23 | 54.23 | 54.23 | 80,100 | +0.02(+0.04%) |
Oct 25, 2012 | 53.16 | 54.68 | 52.39 | 54.21 | 168,503 | +1.55(+2.94%) |
Oct 24, 2012 | 52.63 | 53.21 | 52.06 | 52.66 | 84,289 | +0.29(+0.55%) |
Oct 23, 2012 | 50.69 | 52.56 | 50.52 | 52.37 | 129,940 | +1.07(+2.09%) |
Oct 19, 2012 | 51.91 | 52.66 | 50.91 | 51.30 | 128,949 | -1.24(-2.36%) |
Oct 18, 2012 | 53.22 | 53.34 | 52.47 | 52.54 | 177,114 | -0.93(-1.74%) |
Oct 17, 2012 | 52.87 | 53.71 | 52.71 | 53.47 | 66,674 | +0.58(+1.10%) |
Oct 16, 2012 | 51.78 | 53.06 | 51.40 | 52.89 | 95,309 | +1.69(+3.30%) |
Oct 15, 2012 | 51.79 | 51.79 | 50.70 | 51.20 | 135,910 | -0.45(-0.87%) |
Oct 12, 2012 | 52.52 | 52.64 | 51.58 | 51.65 | 72,093 | -0.99(-1.88%) |
Oct 11, 2012 | 53.01 | 53.40 | 52.43 | 52.64 | 136,474 | +0.17(+0.32%) |
Oct 10, 2012 | 52.47 | 52.78 | 49.73 | 52.47 | 128,431 | +0.31(+0.59%) |
Oct 09, 2012 | 51.90 | 52.90 | 50.98 | 52.16 | 394,954 | +0.19(+0.37%) |
Oct 08, 2012 | 52.50 | 52.68 | 51.89 | 51.97 | 191,054 | -0.99(-1.87%) |
Oct 05, 2012 | 52.72 | 53.00 | 52.27 | 52.96 | 240,456 | +0.48(+0.91%) |
Oct 04, 2012 | 51.64 | 52.59 | 50.78 | 52.48 | 153,082 | +1.25(+2.44%) |
Oct 03, 2012 | 50.99 | 51.63 | 50.35 | 51.23 | 286,935 | +0.25(+0.49%) |
Oct 02, 2012 | 52.33 | 53.04 | 50.90 | 50.98 | 119,669 | -0.90(-1.73%) |
Oct 01, 2012 | 52.17 | 52.99 | 51.35 | 51.88 | 208,837 | +0.25(+0.48%) |
Sep 28, 2012 | 52.93 | 53.48 | 51.43 | 51.63 | 232,627 | -1.73(-3.24%) |
Sep 27, 2012 | 52.50 | 53.57 | 52.07 | 53.36 | 164,939 | +1.18(+2.26%) |
Sep 26, 2012 | 52.66 | 52.77 | 51.48 | 52.18 | 266,479 | -0.30(-0.57%) |
Sep 25, 2012 | 55.97 | 55.97 | 52.40 | 52.48 | 382,974 | -3.13(-5.63%) |
Sep 24, 2012 | 55.06 | 56.05 | 54.63 | 55.61 | 142,685 | +0.13(+0.23%) |
Sep 21, 2012 | 56.55 | 56.55 | 55.38 | 55.48 | 304,754 | -0.19(-0.34%) |
Sep 20, 2012 | 55.88 | 56.99 | 55.44 | 55.67 | 307,029 | -0.83(-1.47%) |
Sep 19, 2012 | 55.29 | 56.66 | 55.17 | 56.50 | 171,951 | +1.23(+2.23%) |
Sep 18, 2012 | 55.58 | 55.67 | 53.91 | 55.27 | 261,506 | -0.84(-1.50%) |
Sep 17, 2012 | 56.30 | 56.75 | 54.16 | 56.11 | 170,289 | -0.49(-0.87%) |
Sep 14, 2012 | 56.97 | 57.00 | 56.27 | 56.60 | 337,396 | -0.37(-0.65%) |
Sep 13, 2012 | 57.00 | 57.00 | 55.33 | 56.97 | 294,357 | -0.01(-0.02%) |
Sep 12, 2012 | 56.99 | 56.99 | 55.81 | 56.98 | 182,769 | +1.26(+2.26%) |
Sep 11, 2012 | 56.41 | 56.81 | 55.62 | 55.72 | 220,876 | -0.52(-0.92%) |
Sep 10, 2012 | 54.49 | 56.88 | 54.23 | 56.24 | 308,283 | +1.69(+3.10%) |
Sep 07, 2012 | 53.98 | 55.06 | 53.42 | 54.55 | 351,946 | +0.96(+1.79%) |
Sep 06, 2012 | 51.94 | 54.14 | 51.82 | 53.59 | 385,723 | +2.16(+4.20%) |
Sep 05, 2012 | 52.08 | 52.74 | 51.04 | 51.43 | 246,781 | -0.76(-1.46%) |
Sep 04, 2012 | 51.34 | 52.40 | 50.66 | 52.19 | 145,755 | +0.69(+1.34%) |
Aug 31, 2012 | 51.92 | 51.92 | 50.99 | 51.50 | 249,351 | +0.14(+0.27%) |
Aug 30, 2012 | 51.24 | 51.62 | 50.52 | 51.36 | 195,825 | -0.20(-0.39%) |
Aug 29, 2012 | 50.56 | 51.65 | 50.39 | 51.56 | 128,378 | +1.00(+1.98%) |
Aug 27, 2012 | 52.00 | 52.31 | 50.20 | 50.56 | 319,294 | -1.71(-3.27%) |
Aug 24, 2012 | 51.84 | 52.62 | 51.18 | 52.27 | 156,350 | +0.09(+0.17%) |
Aug 23, 2012 | 52.55 | 52.84 | 51.40 | 52.18 | 136,996 | -0.59(-1.12%) |
Aug 22, 2012 | 52.08 | 53.34 | 51.70 | 52.77 | 165,171 | +0.36(+0.69%) |
Aug 21, 2012 | 53.07 | 53.56 | 52.26 | 52.41 | 282,375 | -0.32(-0.61%) |
Aug 20, 2012 | 53.27 | 53.61 | 52.59 | 52.73 | 228,268 | -0.92(-1.71%) |
Aug 17, 2012 | 52.61 | 53.83 | 52.61 | 53.65 | 181,233 | +0.86(+1.62%) |
Aug 16, 2012 | 51.81 | 53.31 | 51.81 | 52.79 | 165,933 | +0.82(+1.58%) |
Aug 15, 2012 | 51.12 | 52.44 | 50.96 | 51.97 | 217,755 | +0.68(+1.33%) |
Aug 14, 2012 | 51.61 | 52.20 | 51.04 | 51.29 | 274,610 | +0.23(+0.45%) |
Aug 13, 2012 | 51.53 | 51.72 | 50.29 | 51.06 | 351,879 | -0.79(-1.52%) |
Aug 10, 2012 | 51.83 | 52.50 | 50.62 | 51.85 | 281,302 | -0.28(-0.54%) |
Aug 09, 2012 | 51.35 | 52.23 | 51.25 | 52.13 | 256,064 | +0.82(+1.60%) |
Aug 08, 2012 | 52.39 | 53.07 | 51.15 | 51.31 | 284,529 | -1.59(-3.01%) |
Aug 07, 2012 | 52.08 | 54.73 | 51.77 | 52.90 | 485,041 | +1.12(+2.16%) |
Aug 06, 2012 | 51.07 | 52.10 | 50.87 | 51.78 | 332,954 | +0.52(+1.01%) |
Aug 03, 2012 | 47.62 | 52.13 | 47.18 | 51.26 | 661,009 | +4.39(+9.37%) |
Aug 02, 2012 | 48.17 | 48.20 | 44.52 | 46.87 | 423,049 | +1.59(+3.51%) |