Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.41 | 57.27 | 54.41 | 55.82 | 826,721 | +2.65(+4.98%) |
Oct 26, 2012 | 53.50 | 53.17 | 53.17 | 53.17 | 509,700 | -0.58(-1.08%) |
Oct 25, 2012 | 56.83 | 56.99 | 53.39 | 53.75 | 1,066,792 | -2.06(-3.69%) |
Oct 24, 2012 | 56.81 | 58.80 | 55.55 | 55.81 | 2,917,791 | +5.67(+11.31%) |
Oct 23, 2012 | 49.81 | 50.57 | 48.63 | 50.14 | 498,405 | -0.69(-1.36%) |
Oct 19, 2012 | 51.02 | 51.24 | 50.21 | 50.83 | 379,239 | -0.45(-0.88%) |
Oct 18, 2012 | 51.43 | 51.94 | 50.69 | 51.28 | 284,715 | -0.35(-0.68%) |
Oct 17, 2012 | 51.53 | 53.09 | 51.26 | 51.63 | 332,229 | +0.32(+0.62%) |
Oct 16, 2012 | 50.30 | 51.80 | 50.30 | 51.31 | 379,994 | +1.21(+2.42%) |
Oct 15, 2012 | 48.31 | 50.30 | 48.30 | 50.10 | 688,221 | +1.96(+4.07%) |
Oct 12, 2012 | 48.89 | 49.00 | 47.89 | 48.14 | 320,140 | -0.62(-1.27%) |
Oct 11, 2012 | 49.62 | 50.00 | 48.58 | 48.76 | 340,326 | -0.38(-0.77%) |
Oct 10, 2012 | 49.53 | 50.25 | 49.06 | 49.14 | 363,107 | -0.33(-0.67%) |
Oct 09, 2012 | 51.47 | 51.47 | 49.02 | 49.47 | 611,275 | -2.01(-3.90%) |
Oct 08, 2012 | 50.50 | 51.86 | 50.50 | 51.48 | 540,330 | +0.76(+1.50%) |
Oct 05, 2012 | 51.00 | 51.91 | 50.57 | 50.72 | 429,853 | -0.02(-0.04%) |
Oct 04, 2012 | 50.19 | 50.94 | 49.98 | 50.74 | 542,330 | +0.94(+1.89%) |
Oct 03, 2012 | 48.93 | 49.93 | 48.24 | 49.80 | 787,968 | +1.29(+2.66%) |
Oct 02, 2012 | 48.71 | 49.67 | 47.31 | 48.51 | 2,587,816 | -2.69(-5.25%) |
Oct 01, 2012 | 51.18 | 51.73 | 50.78 | 51.20 | 469,350 | +0.52(+1.03%) |
Sep 28, 2012 | 50.46 | 51.21 | 50.19 | 50.68 | 313,378 | +0.14(+0.28%) |
Sep 27, 2012 | 50.58 | 50.99 | 50.19 | 50.54 | 508,944 | +0.09(+0.18%) |
Sep 26, 2012 | 50.90 | 51.50 | 49.08 | 50.45 | 625,319 | -0.43(-0.85%) |
Sep 25, 2012 | 52.20 | 52.57 | 50.75 | 50.88 | 550,884 | -0.96(-1.85%) |
Sep 24, 2012 | 53.00 | 53.17 | 50.96 | 51.84 | 582,660 | -1.14(-2.15%) |
Sep 21, 2012 | 52.41 | 53.00 | 52.12 | 52.98 | 1,674,203 | +1.13(+2.18%) |
Sep 20, 2012 | 51.15 | 51.95 | 50.66 | 51.85 | 328,358 | +0.21(+0.41%) |
Sep 19, 2012 | 50.68 | 52.00 | 50.55 | 51.64 | 496,539 | +0.89(+1.75%) |
Sep 18, 2012 | 51.66 | 51.85 | 49.91 | 50.75 | 821,298 | -1.96(-3.72%) |
Sep 17, 2012 | 53.55 | 53.59 | 52.17 | 52.71 | 615,973 | -1.02(-1.90%) |
Sep 14, 2012 | 50.99 | 54.00 | 50.95 | 53.73 | 969,448 | +2.99(+5.89%) |
Sep 13, 2012 | 49.58 | 51.30 | 48.61 | 50.74 | 563,541 | +1.14(+2.30%) |
Sep 12, 2012 | 48.41 | 49.68 | 48.41 | 49.60 | 365,574 | +1.47(+3.05%) |
Sep 11, 2012 | 49.08 | 49.08 | 48.08 | 48.13 | 431,465 | -0.73(-1.49%) |
Sep 10, 2012 | 49.05 | 49.35 | 48.56 | 48.86 | 279,890 | -0.23(-0.47%) |
Sep 07, 2012 | 48.96 | 49.27 | 48.30 | 49.09 | 371,152 | -0.08(-0.16%) |
Sep 06, 2012 | 48.80 | 49.43 | 48.16 | 49.17 | 471,247 | +0.36(+0.74%) |
Sep 05, 2012 | 48.70 | 49.46 | 48.48 | 48.81 | 543,878 | +0.08(+0.16%) |
Sep 04, 2012 | 46.66 | 49.26 | 46.66 | 48.73 | 679,530 | +2.07(+4.44%) |
Aug 31, 2012 | 47.26 | 47.46 | 46.41 | 46.66 | 297,999 | -0.25(-0.53%) |
Aug 30, 2012 | 46.98 | 47.08 | 46.77 | 46.91 | 364,435 | -0.35(-0.74%) |
Aug 29, 2012 | 46.59 | 47.29 | 46.26 | 47.26 | 554,641 | +0.73(+1.57%) |
Aug 27, 2012 | 46.06 | 46.63 | 45.88 | 46.53 | 384,223 | +0.73(+1.59%) |
Aug 24, 2012 | 44.32 | 45.97 | 44.28 | 45.80 | 554,092 | +1.29(+2.90%) |
Aug 23, 2012 | 44.82 | 44.84 | 44.35 | 44.51 | 495,204 | -0.33(-0.74%) |
Aug 22, 2012 | 45.55 | 45.64 | 44.62 | 44.84 | 547,731 | -0.67(-1.47%) |
Aug 21, 2012 | 46.20 | 46.34 | 44.90 | 45.51 | 462,694 | -0.59(-1.28%) |
Aug 20, 2012 | 46.80 | 47.28 | 45.86 | 46.10 | 504,814 | -0.96(-2.04%) |
Aug 17, 2012 | 45.60 | 47.47 | 45.42 | 47.06 | 595,577 | +1.48(+3.25%) |
Aug 16, 2012 | 44.71 | 45.85 | 44.37 | 45.58 | 467,530 | +0.76(+1.70%) |
Aug 15, 2012 | 43.91 | 45.37 | 43.91 | 44.82 | 699,611 | +1.07(+2.45%) |
Aug 14, 2012 | 44.27 | 44.98 | 43.33 | 43.75 | 572,119 | -0.08(-0.18%) |
Aug 13, 2012 | 43.68 | 44.09 | 42.92 | 43.83 | 331,933 | +0.02(+0.05%) |
Aug 10, 2012 | 44.01 | 44.10 | 43.14 | 43.81 | 371,604 | -0.53(-1.20%) |
Aug 09, 2012 | 42.94 | 44.55 | 42.80 | 44.34 | 442,081 | +1.30(+3.02%) |
Aug 08, 2012 | 42.95 | 43.49 | 42.37 | 43.04 | 240,839 | -0.09(-0.21%) |
Aug 07, 2012 | 42.51 | 43.56 | 42.04 | 43.13 | 373,836 | +1.09(+2.59%) |
Aug 06, 2012 | 42.15 | 42.95 | 42.00 | 42.04 | 400,534 | -0.23(-0.54%) |
Aug 03, 2012 | 42.02 | 43.00 | 41.87 | 42.27 | 701,346 | +0.14(+0.33%) |
Aug 02, 2012 | 41.79 | 42.52 | 41.62 | 42.13 | 827,038 | +0.19(+0.45%) |