Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.75 | 46.52 | 45.55 | 46.41 | 581,947 | +0.88(+1.93%) |
Oct 26, 2012 | 45.29 | 45.53 | 45.53 | 45.53 | 259,400 | +0.35(+0.77%) |
Oct 25, 2012 | 45.55 | 45.69 | 44.83 | 45.18 | 241,891 | -0.24(-0.53%) |
Oct 24, 2012 | 45.91 | 46.07 | 45.32 | 45.42 | 510,939 | -0.29(-0.63%) |
Oct 23, 2012 | 44.63 | 45.77 | 44.61 | 45.71 | 291,673 | +0.08(+0.18%) |
Oct 19, 2012 | 46.10 | 46.41 | 45.47 | 45.63 | 212,238 | -0.44(-0.96%) |
Oct 18, 2012 | 46.68 | 46.68 | 46.03 | 46.07 | 311,056 | -0.58(-1.24%) |
Oct 17, 2012 | 48.65 | 48.65 | 46.44 | 46.65 | 470,973 | -1.06(-2.22%) |
Oct 16, 2012 | 46.84 | 47.95 | 46.84 | 47.71 | 314,744 | +0.94(+2.01%) |
Oct 15, 2012 | 46.77 | 47.02 | 46.45 | 46.77 | 194,108 | +0.01(+0.02%) |
Oct 12, 2012 | 46.63 | 47.02 | 46.63 | 46.76 | 213,884 | -0.08(-0.17%) |
Oct 11, 2012 | 46.94 | 47.18 | 46.66 | 46.84 | 341,626 | +0.08(+0.17%) |
Oct 10, 2012 | 47.08 | 47.35 | 46.62 | 46.76 | 680,983 | -0.21(-0.45%) |
Oct 09, 2012 | 47.02 | 47.14 | 46.32 | 46.97 | 532,601 | -0.13(-0.28%) |
Oct 08, 2012 | 46.59 | 47.10 | 46.36 | 47.10 | 304,704 | +0.34(+0.73%) |
Oct 05, 2012 | 46.53 | 47.13 | 46.35 | 46.76 | 380,186 | +0.25(+0.54%) |
Oct 04, 2012 | 46.29 | 46.52 | 45.80 | 46.51 | 413,704 | +0.25(+0.54%) |
Oct 03, 2012 | 46.14 | 46.64 | 45.94 | 46.26 | 368,267 | +0.33(+0.72%) |
Oct 02, 2012 | 46.08 | 46.16 | 45.56 | 45.93 | 433,104 | +0.13(+0.28%) |
Oct 01, 2012 | 46.10 | 46.27 | 45.13 | 45.80 | 860,997 | -0.29(-0.63%) |
Sep 28, 2012 | 46.30 | 46.37 | 45.77 | 46.09 | 540,997 | -0.22(-0.48%) |
Sep 27, 2012 | 46.42 | 46.88 | 46.21 | 46.31 | 716,061 | +0.01(+0.02%) |
Sep 26, 2012 | 46.30 | 46.48 | 45.50 | 46.30 | 931,717 | -0.02(-0.04%) |
Sep 25, 2012 | 47.62 | 47.65 | 46.32 | 46.32 | 421,998 | -1.03(-2.18%) |
Sep 24, 2012 | 46.51 | 47.69 | 46.10 | 47.35 | 405,134 | -0.27(-0.57%) |
Sep 21, 2012 | 49.12 | 49.34 | 47.52 | 47.62 | 1,015,289 | -1.10(-2.26%) |
Sep 20, 2012 | 48.74 | 49.06 | 48.59 | 48.72 | 260,545 | -0.27(-0.55%) |
Sep 19, 2012 | 49.17 | 49.37 | 48.56 | 48.99 | 439,023 | -0.19(-0.39%) |
Sep 18, 2012 | 49.43 | 49.53 | 49.03 | 49.18 | 358,107 | -0.19(-0.38%) |
Sep 17, 2012 | 49.68 | 49.74 | 49.26 | 49.37 | 288,701 | -0.55(-1.10%) |
Sep 14, 2012 | 49.75 | 50.10 | 49.29 | 49.92 | 254,770 | +0.21(+0.42%) |
Sep 13, 2012 | 49.65 | 49.84 | 49.18 | 49.71 | 360,674 | +0.04(+0.08%) |
Sep 12, 2012 | 49.24 | 49.85 | 49.24 | 49.67 | 375,952 | +0.49(+1.00%) |
Sep 11, 2012 | 49.27 | 49.94 | 49.13 | 49.18 | 364,183 | -0.17(-0.34%) |
Sep 10, 2012 | 49.08 | 49.96 | 48.83 | 49.35 | 355,179 | +0.43(+0.88%) |
Sep 07, 2012 | 50.89 | 50.89 | 48.83 | 48.92 | 993,784 | -2.07(-4.06%) |
Sep 06, 2012 | 51.15 | 51.45 | 50.80 | 50.99 | 439,298 | -0.02(-0.04%) |
Sep 05, 2012 | 50.51 | 51.44 | 50.17 | 51.01 | 587,936 | +0.34(+0.67%) |
Sep 04, 2012 | 49.45 | 50.67 | 49.00 | 50.67 | 454,477 | +1.28(+2.59%) |
Aug 31, 2012 | 49.78 | 49.78 | 48.99 | 49.39 | 244,823 | +0.09(+0.18%) |
Aug 30, 2012 | 49.43 | 49.80 | 49.09 | 49.30 | 266,075 | -0.59(-1.18%) |
Aug 29, 2012 | 49.53 | 49.97 | 49.28 | 49.89 | 242,225 | +0.74(+1.51%) |
Aug 27, 2012 | 49.05 | 49.48 | 49.02 | 49.15 | 216,346 | +0.40(+0.82%) |
Aug 24, 2012 | 48.68 | 48.96 | 48.35 | 48.75 | 185,679 | +0.10(+0.21%) |
Aug 23, 2012 | 49.05 | 49.05 | 48.52 | 48.65 | 346,168 | -0.36(-0.73%) |
Aug 22, 2012 | 48.98 | 49.39 | 48.62 | 49.01 | 420,956 | -0.13(-0.26%) |
Aug 21, 2012 | 48.87 | 49.38 | 48.74 | 49.14 | 473,854 | +0.30(+0.61%) |
Aug 20, 2012 | 48.76 | 48.84 | 48.10 | 48.84 | 265,116 | +0.08(+0.16%) |
Aug 17, 2012 | 48.38 | 48.99 | 48.31 | 48.76 | 305,917 | +0.46(+0.95%) |
Aug 16, 2012 | 48.15 | 48.41 | 47.95 | 48.30 | 540,542 | +0.15(+0.31%) |
Aug 15, 2012 | 48.24 | 48.52 | 48.00 | 48.15 | 239,574 | -0.05(-0.10%) |
Aug 14, 2012 | 49.45 | 49.50 | 48.04 | 48.20 | 439,858 | -1.26(-2.55%) |
Aug 13, 2012 | 48.56 | 49.54 | 48.50 | 49.46 | 671,113 | +0.96(+1.98%) |
Aug 10, 2012 | 47.92 | 48.54 | 47.57 | 48.50 | 261,052 | +0.56(+1.17%) |
Aug 09, 2012 | 47.67 | 48.14 | 47.31 | 47.94 | 374,263 | +0.11(+0.23%) |
Aug 08, 2012 | 47.85 | 48.09 | 47.60 | 47.83 | 390,142 | -0.17(-0.35%) |
Aug 07, 2012 | 47.94 | 48.24 | 47.39 | 48.00 | 466,442 | +0.05(+0.10%) |
Aug 06, 2012 | 47.12 | 48.19 | 46.96 | 47.95 | 820,820 | +1.11(+2.37%) |
Aug 03, 2012 | 45.00 | 48.51 | 45.00 | 46.84 | 1,145,518 | +2.30(+5.16%) |
Aug 02, 2012 | 43.56 | 44.59 | 43.53 | 44.54 | 541,049 | +0.60(+1.37%) |