Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.73 | 54.92 | 53.00 | 53.62 | 386,397 | -1.11(-2.03%) |
Oct 26, 2012 | 55.73 | 54.73 | 54.73 | 54.73 | 394,000 | -0.93(-1.67%) |
Oct 25, 2012 | 55.72 | 56.22 | 55.22 | 55.66 | 231,493 | +0.38(+0.69%) |
Oct 24, 2012 | 55.79 | 56.09 | 54.43 | 55.28 | 339,787 | -0.33(-0.59%) |
Oct 23, 2012 | 54.09 | 55.81 | 53.21 | 55.61 | 574,476 | +0.24(+0.43%) |
Oct 19, 2012 | 57.03 | 57.16 | 55.09 | 55.37 | 435,375 | -2.10(-3.65%) |
Oct 18, 2012 | 57.82 | 59.02 | 56.84 | 57.47 | 430,346 | -0.68(-1.17%) |
Oct 17, 2012 | 56.81 | 58.48 | 56.58 | 58.15 | 373,867 | +1.39(+2.45%) |
Oct 16, 2012 | 57.39 | 57.59 | 56.43 | 56.76 | 191,654 | -0.27(-0.47%) |
Oct 15, 2012 | 56.24 | 57.08 | 56.24 | 57.03 | 202,358 | +0.89(+1.59%) |
Oct 12, 2012 | 57.16 | 57.33 | 55.67 | 56.14 | 390,037 | -1.09(-1.90%) |
Oct 11, 2012 | 56.91 | 57.94 | 56.57 | 57.23 | 343,520 | +0.89(+1.58%) |
Oct 10, 2012 | 56.58 | 57.20 | 55.90 | 56.34 | 382,065 | +0.08(+0.14%) |
Oct 09, 2012 | 57.07 | 57.68 | 55.95 | 56.26 | 432,484 | -0.70(-1.23%) |
Oct 08, 2012 | 58.20 | 58.29 | 56.72 | 56.96 | 511,963 | -1.58(-2.70%) |
Oct 05, 2012 | 59.38 | 60.00 | 58.27 | 58.54 | 462,366 | -0.80(-1.35%) |
Oct 04, 2012 | 58.79 | 59.79 | 58.36 | 59.34 | 546,338 | +0.59(+1.00%) |
Oct 03, 2012 | 58.96 | 59.40 | 58.38 | 58.75 | 656,788 | -0.01(-0.02%) |
Oct 02, 2012 | 58.31 | 59.85 | 58.10 | 58.76 | 788,023 | +0.49(+0.84%) |
Oct 01, 2012 | 57.16 | 58.75 | 57.07 | 58.27 | 793,175 | +1.27(+2.23%) |
Sep 28, 2012 | 56.87 | 57.43 | 56.42 | 57.00 | 753,046 | -0.15(-0.26%) |
Sep 27, 2012 | 56.88 | 57.24 | 55.87 | 57.15 | 1,079,040 | +2.36(+4.31%) |
Sep 26, 2012 | 56.63 | 57.03 | 54.75 | 54.79 | 928,846 | -1.85(-3.27%) |
Sep 25, 2012 | 57.22 | 57.88 | 55.90 | 56.64 | 692,409 | -0.56(-0.98%) |
Sep 24, 2012 | 57.04 | 58.94 | 57.04 | 57.20 | 881,867 | -1.30(-2.22%) |
Sep 21, 2012 | 57.60 | 58.53 | 56.59 | 58.50 | 1,830,533 | +1.49(+2.61%) |
Sep 20, 2012 | 56.89 | 57.36 | 55.57 | 57.01 | 1,278,364 | -0.58(-1.01%) |
Sep 19, 2012 | 57.24 | 57.98 | 56.91 | 57.59 | 1,473,177 | +0.54(+0.95%) |
Sep 18, 2012 | 55.91 | 57.76 | 55.15 | 57.05 | 2,477,468 | +1.76(+3.18%) |
Sep 17, 2012 | 48.25 | 56.25 | 48.01 | 55.29 | 4,234,445 | +7.17(+14.90%) |
Sep 14, 2012 | 48.24 | 49.10 | 48.06 | 48.12 | 697,893 | +0.05(+0.10%) |
Sep 13, 2012 | 48.53 | 48.58 | 47.50 | 48.07 | 396,044 | -0.48(-0.99%) |
Sep 12, 2012 | 48.13 | 48.59 | 47.55 | 48.55 | 583,704 | +0.71(+1.48%) |
Sep 11, 2012 | 45.00 | 48.00 | 44.38 | 47.84 | 2,150,303 | +4.28(+9.83%) |
Sep 10, 2012 | 44.30 | 44.55 | 43.38 | 43.56 | 943,735 | -1.00(-2.24%) |
Sep 07, 2012 | 45.22 | 45.24 | 44.43 | 44.56 | 655,268 | -0.56(-1.24%) |
Sep 06, 2012 | 44.95 | 45.47 | 44.48 | 45.12 | 1,116,571 | +0.19(+0.42%) |
Sep 05, 2012 | 44.77 | 45.29 | 44.30 | 44.93 | 751,445 | -0.48(-1.06%) |
Sep 04, 2012 | 45.44 | 45.97 | 44.76 | 45.41 | 555,842 | -0.10(-0.22%) |
Aug 31, 2012 | 45.85 | 46.00 | 44.79 | 45.51 | 246,720 | +0.22(+0.49%) |
Aug 30, 2012 | 45.57 | 45.89 | 44.91 | 45.29 | 755,198 | -0.31(-0.68%) |
Aug 29, 2012 | 45.83 | 46.13 | 45.40 | 45.60 | 474,735 | -0.72(-1.55%) |
Aug 27, 2012 | 46.90 | 46.94 | 46.03 | 46.32 | 367,896 | -0.18(-0.39%) |
Aug 24, 2012 | 46.05 | 46.84 | 45.75 | 46.50 | 945,871 | +0.36(+0.78%) |
Aug 23, 2012 | 46.59 | 46.93 | 46.01 | 46.14 | 421,485 | -0.38(-0.82%) |
Aug 22, 2012 | 46.38 | 47.09 | 46.30 | 46.52 | 440,629 | -0.13(-0.28%) |
Aug 21, 2012 | 47.74 | 48.00 | 46.29 | 46.65 | 529,691 | -0.91(-1.91%) |
Aug 20, 2012 | 47.80 | 48.40 | 46.93 | 47.56 | 750,890 | -0.90(-1.86%) |
Aug 17, 2012 | 47.66 | 48.49 | 47.01 | 48.46 | 412,351 | +0.69(+1.44%) |
Aug 16, 2012 | 47.69 | 47.99 | 47.29 | 47.77 | 513,420 | +0.05(+0.10%) |
Aug 15, 2012 | 46.39 | 47.79 | 46.39 | 47.72 | 461,525 | +1.01(+2.16%) |
Aug 14, 2012 | 47.83 | 47.93 | 46.00 | 46.71 | 665,443 | -0.74(-1.56%) |
Aug 13, 2012 | 47.14 | 47.58 | 46.15 | 47.45 | 548,701 | +0.22(+0.47%) |
Aug 10, 2012 | 46.70 | 47.28 | 46.49 | 47.23 | 471,936 | +0.40(+0.85%) |
Aug 09, 2012 | 46.37 | 47.66 | 45.51 | 46.83 | 964,800 | +0.23(+0.49%) |
Aug 08, 2012 | 49.97 | 50.75 | 45.31 | 46.60 | 3,184,897 | -2.05(-4.21%) |
Aug 07, 2012 | 49.76 | 49.95 | 48.58 | 48.65 | 771,783 | -0.36(-0.73%) |
Aug 06, 2012 | 48.72 | 49.50 | 48.33 | 49.01 | 599,018 | +0.51(+1.05%) |
Aug 03, 2012 | 48.15 | 48.81 | 47.53 | 48.50 | 460,804 | +1.39(+2.95%) |
Aug 02, 2012 | 47.03 | 47.51 | 46.40 | 47.11 | 365,703 | -0.23(-0.49%) |