Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.81 | 49.09 | 47.50 | 48.27 | 539,571 | -0.08(-0.17%) |
Oct 26, 2012 | 48.09 | 48.35 | 48.35 | 48.35 | 124,674 | +0.07(+0.15%) |
Oct 25, 2012 | 48.37 | 48.40 | 47.18 | 48.28 | 158,791 | +0.86(+1.82%) |
Oct 24, 2012 | 48.55 | 48.68 | 47.20 | 47.42 | 397,423 | -0.64(-1.32%) |
Oct 23, 2012 | 48.74 | 48.82 | 47.44 | 48.05 | 326,412 | -2.93(-5.74%) |
Oct 19, 2012 | 52.54 | 52.68 | 50.63 | 50.98 | 234,231 | -1.63(-3.10%) |
Oct 18, 2012 | 52.04 | 52.79 | 52.04 | 52.61 | 724,976 | +0.15(+0.28%) |
Oct 17, 2012 | 51.43 | 52.58 | 51.42 | 52.46 | 222,008 | +1.23(+2.39%) |
Oct 16, 2012 | 50.26 | 51.42 | 50.26 | 51.24 | 223,486 | +1.53(+3.07%) |
Oct 15, 2012 | 49.16 | 49.89 | 48.45 | 49.71 | 180,026 | +0.48(+0.97%) |
Oct 12, 2012 | 49.87 | 49.94 | 48.66 | 49.23 | 352,934 | -0.53(-1.06%) |
Oct 11, 2012 | 50.08 | 50.61 | 49.76 | 49.76 | 208,913 | +0.68(+1.38%) |
Oct 10, 2012 | 50.44 | 50.52 | 48.89 | 49.09 | 270,352 | -1.82(-3.57%) |
Oct 09, 2012 | 50.99 | 51.80 | 50.87 | 50.91 | 140,555 | +0.06(+0.12%) |
Oct 08, 2012 | 50.13 | 50.96 | 50.07 | 50.84 | 108,437 | +0.17(+0.33%) |
Oct 05, 2012 | 51.36 | 51.58 | 50.39 | 50.68 | 196,438 | -0.29(-0.57%) |
Oct 04, 2012 | 50.36 | 51.11 | 50.28 | 50.97 | 217,723 | +1.01(+2.02%) |
Oct 03, 2012 | 51.04 | 51.06 | 49.52 | 49.96 | 339,327 | -1.28(-2.49%) |
Oct 02, 2012 | 51.75 | 51.75 | 50.62 | 51.24 | 125,135 | +0.06(+0.12%) |
Oct 01, 2012 | 51.44 | 52.04 | 51.04 | 51.18 | 158,871 | +0.51(+1.00%) |
Sep 28, 2012 | 50.82 | 50.99 | 50.15 | 50.67 | 203,223 | -0.55(-1.07%) |
Sep 27, 2012 | 50.68 | 51.49 | 50.26 | 51.22 | 243,797 | +1.30(+2.60%) |
Sep 26, 2012 | 50.51 | 50.67 | 49.66 | 49.92 | 265,735 | -1.01(-1.98%) |
Sep 25, 2012 | 52.32 | 52.48 | 50.83 | 50.93 | 218,282 | -1.06(-2.04%) |
Sep 24, 2012 | 51.63 | 52.30 | 51.62 | 51.99 | 157,103 | -0.54(-1.03%) |
Sep 21, 2012 | 53.21 | 53.23 | 52.35 | 52.53 | 251,512 | +0.21(+0.40%) |
Sep 20, 2012 | 50.98 | 52.48 | 50.67 | 52.32 | 288,003 | +0.49(+0.94%) |
Sep 19, 2012 | 52.80 | 52.83 | 51.83 | 51.83 | 274,789 | -0.97(-1.83%) |
Sep 18, 2012 | 53.21 | 53.39 | 52.19 | 52.80 | 299,687 | -0.92(-1.72%) |
Sep 17, 2012 | 54.05 | 54.91 | 53.40 | 53.72 | 277,634 | -0.95(-1.73%) |
Sep 14, 2012 | 53.64 | 55.47 | 53.64 | 54.67 | 460,638 | +1.59(+2.99%) |
Sep 13, 2012 | 51.33 | 53.51 | 50.75 | 53.08 | 472,444 | +1.88(+3.67%) |
Sep 12, 2012 | 51.27 | 51.49 | 50.90 | 51.20 | 236,025 | +0.52(+1.02%) |
Sep 11, 2012 | 50.12 | 50.94 | 50.11 | 50.68 | 170,886 | +0.85(+1.71%) |
Sep 10, 2012 | 50.13 | 50.69 | 49.74 | 49.83 | 131,269 | -0.50(-0.99%) |
Sep 07, 2012 | 48.97 | 50.33 | 48.97 | 50.33 | 311,716 | +1.60(+3.28%) |
Sep 06, 2012 | 47.46 | 49.36 | 47.46 | 48.73 | 314,756 | +1.91(+4.08%) |
Sep 05, 2012 | 47.03 | 47.33 | 46.61 | 46.81 | 121,899 | -0.28(-0.60%) |
Sep 04, 2012 | 47.66 | 47.74 | 46.30 | 47.09 | 183,054 | -0.58(-1.22%) |
Aug 31, 2012 | 47.52 | 48.17 | 47.05 | 47.68 | 173,288 | +0.80(+1.71%) |
Aug 30, 2012 | 47.39 | 47.47 | 46.55 | 46.88 | 187,496 | -1.05(-2.19%) |
Aug 29, 2012 | 48.56 | 48.56 | 47.78 | 47.93 | 161,217 | -0.39(-0.82%) |
Aug 27, 2012 | 48.51 | 49.01 | 48.07 | 48.32 | 228,698 | -0.06(-0.13%) |
Aug 24, 2012 | 47.53 | 48.63 | 47.16 | 48.38 | 219,971 | +0.57(+1.19%) |
Aug 23, 2012 | 48.64 | 48.88 | 47.63 | 47.81 | 161,593 | -1.03(-2.11%) |
Aug 22, 2012 | 48.16 | 48.92 | 47.92 | 48.84 | 202,620 | +0.28(+0.58%) |
Aug 21, 2012 | 49.34 | 49.72 | 48.34 | 48.56 | 296,076 | -0.32(-0.66%) |
Aug 20, 2012 | 49.07 | 49.27 | 48.58 | 48.88 | 210,954 | -0.34(-0.70%) |
Aug 17, 2012 | 49.61 | 49.61 | 49.02 | 49.22 | 141,056 | -0.20(-0.40%) |
Aug 16, 2012 | 48.69 | 49.55 | 48.46 | 49.42 | 133,417 | +0.97(+1.99%) |
Aug 15, 2012 | 48.39 | 48.77 | 48.14 | 48.46 | 157,768 | -0.01(-0.02%) |
Aug 14, 2012 | 49.07 | 49.16 | 48.20 | 48.47 | 117,977 | -0.10(-0.21%) |
Aug 13, 2012 | 48.94 | 49.10 | 48.13 | 48.57 | 267,408 | -0.55(-1.12%) |
Aug 10, 2012 | 48.12 | 49.15 | 47.62 | 49.12 | 196,096 | +0.38(+0.79%) |
Aug 09, 2012 | 48.10 | 49.23 | 47.94 | 48.74 | 315,441 | +0.39(+0.82%) |
Aug 08, 2012 | 47.57 | 48.58 | 47.53 | 48.34 | 193,914 | +0.29(+0.61%) |
Aug 07, 2012 | 47.44 | 48.50 | 47.33 | 48.05 | 319,400 | +1.29(+2.75%) |
Aug 06, 2012 | 46.76 | 47.27 | 46.68 | 46.76 | 216,116 | +0.20(+0.42%) |
Aug 03, 2012 | 45.87 | 47.02 | 45.86 | 46.57 | 406,239 | +2.08(+4.67%) |
Aug 02, 2012 | 45.10 | 45.48 | 43.75 | 44.49 | 344,406 | -1.51(-3.27%) |