Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 50.80 | 50.80 | 49.52 | 50.15 | 166,170 | -0.54(-1.07%) |
Oct 26, 2012 | 48.47 | 50.69 | 50.69 | 50.69 | 284,900 | +2.62(+5.45%) |
Oct 25, 2012 | 47.70 | 48.30 | 47.43 | 48.07 | 120,009 | +0.59(+1.24%) |
Oct 24, 2012 | 48.47 | 48.47 | 47.08 | 47.48 | 130,167 | -0.88(-1.82%) |
Oct 23, 2012 | 48.44 | 48.46 | 47.68 | 48.36 | 61,474 | +0.13(+0.27%) |
Oct 19, 2012 | 49.55 | 49.76 | 47.79 | 48.23 | 179,067 | -1.70(-3.40%) |
Oct 18, 2012 | 49.90 | 49.98 | 49.51 | 49.93 | 104,878 | +0.07(+0.14%) |
Oct 17, 2012 | 50.93 | 50.93 | 49.59 | 49.86 | 82,350 | -0.85(-1.68%) |
Oct 16, 2012 | 51.02 | 51.08 | 50.50 | 50.71 | 61,527 | -0.06(-0.12%) |
Oct 15, 2012 | 50.65 | 50.87 | 50.10 | 50.77 | 77,601 | +0.37(+0.73%) |
Oct 12, 2012 | 50.84 | 51.09 | 50.22 | 50.40 | 63,274 | -0.57(-1.12%) |
Oct 11, 2012 | 50.38 | 51.27 | 50.06 | 50.97 | 93,876 | +0.69(+1.37%) |
Oct 10, 2012 | 49.63 | 50.55 | 49.28 | 50.28 | 144,882 | +0.58(+1.17%) |
Oct 09, 2012 | 50.15 | 50.51 | 49.31 | 49.70 | 88,207 | -0.41(-0.82%) |
Oct 08, 2012 | 51.19 | 51.67 | 50.08 | 50.11 | 125,450 | -1.16(-2.26%) |
Oct 05, 2012 | 52.26 | 52.26 | 50.90 | 51.27 | 78,074 | -0.73(-1.40%) |
Oct 04, 2012 | 52.26 | 52.46 | 51.86 | 52.00 | 113,107 | +0.03(+0.06%) |
Oct 03, 2012 | 51.78 | 52.04 | 51.67 | 51.97 | 110,472 | +0.12(+0.23%) |
Oct 02, 2012 | 51.40 | 52.21 | 51.05 | 51.85 | 140,493 | +0.37(+0.72%) |
Oct 01, 2012 | 51.97 | 51.97 | 50.00 | 51.48 | 131,050 | -0.13(-0.25%) |
Sep 28, 2012 | 50.35 | 51.62 | 50.35 | 51.61 | 178,897 | +0.99(+1.96%) |
Sep 27, 2012 | 50.16 | 50.66 | 50.07 | 50.62 | 140,951 | +0.45(+0.90%) |
Sep 26, 2012 | 50.41 | 50.57 | 49.87 | 50.17 | 99,099 | +0.01(+0.02%) |
Sep 25, 2012 | 50.66 | 51.01 | 50.09 | 50.16 | 107,977 | -0.34(-0.67%) |
Sep 24, 2012 | 50.15 | 50.61 | 49.99 | 50.50 | 144,677 | +0.11(+0.22%) |
Sep 21, 2012 | 50.68 | 50.75 | 49.92 | 50.39 | 557,833 | +0.08(+0.16%) |
Sep 20, 2012 | 49.94 | 50.47 | 49.50 | 50.31 | 141,787 | +0.31(+0.62%) |
Sep 19, 2012 | 50.19 | 50.42 | 49.85 | 50.00 | 74,860 | -0.48(-0.95%) |
Sep 18, 2012 | 50.51 | 50.70 | 50.27 | 50.48 | 77,668 | -0.01(-0.02%) |
Sep 17, 2012 | 50.23 | 50.79 | 50.23 | 50.49 | 127,264 | +0.05(+0.10%) |
Sep 14, 2012 | 50.13 | 51.03 | 49.63 | 50.44 | 598,433 | +0.54(+1.08%) |
Sep 13, 2012 | 49.57 | 50.19 | 49.57 | 49.90 | 181,619 | -0.14(-0.28%) |
Sep 12, 2012 | 50.25 | 50.25 | 49.69 | 50.04 | 183,617 | -0.06(-0.12%) |
Sep 11, 2012 | 49.91 | 50.39 | 49.69 | 50.10 | 152,762 | +0.05(+0.10%) |
Sep 10, 2012 | 50.40 | 50.95 | 50.05 | 50.05 | 236,083 | -0.27(-0.54%) |
Sep 07, 2012 | 50.09 | 51.05 | 49.80 | 50.32 | 226,832 | +0.44(+0.88%) |
Sep 06, 2012 | 49.63 | 50.03 | 49.63 | 49.88 | 171,632 | +0.39(+0.79%) |
Sep 05, 2012 | 49.73 | 49.73 | 48.97 | 49.49 | 156,697 | -0.15(-0.30%) |
Sep 04, 2012 | 49.69 | 49.78 | 48.38 | 49.64 | 196,903 | +0.03(+0.06%) |
Aug 31, 2012 | 49.81 | 49.87 | 49.25 | 49.61 | 180,474 | +0.06(+0.12%) |
Aug 30, 2012 | 49.55 | 49.87 | 49.15 | 49.55 | 98,194 | -0.08(-0.16%) |
Aug 29, 2012 | 49.36 | 49.94 | 48.74 | 49.63 | 220,663 | +0.39(+0.79%) |
Aug 27, 2012 | 48.41 | 49.61 | 47.97 | 49.24 | 307,721 | +0.75(+1.55%) |
Aug 24, 2012 | 48.05 | 48.51 | 46.15 | 48.49 | 145,661 | +0.29(+0.60%) |
Aug 23, 2012 | 47.93 | 48.44 | 47.72 | 48.20 | 165,917 | +0.19(+0.40%) |
Aug 22, 2012 | 47.90 | 48.24 | 47.86 | 48.01 | 114,729 | +0.03(+0.06%) |
Aug 21, 2012 | 48.30 | 48.44 | 47.71 | 47.98 | 158,390 | -0.29(-0.60%) |
Aug 20, 2012 | 48.26 | 48.44 | 47.49 | 48.27 | 231,706 | -0.17(-0.35%) |
Aug 17, 2012 | 48.13 | 48.44 | 47.82 | 48.44 | 140,593 | +0.14(+0.29%) |
Aug 16, 2012 | 48.16 | 48.49 | 47.74 | 48.30 | 109,756 | -0.09(-0.19%) |
Aug 15, 2012 | 47.08 | 48.49 | 47.08 | 48.39 | 232,354 | +1.16(+2.46%) |
Aug 14, 2012 | 47.71 | 47.84 | 46.95 | 47.23 | 269,506 | -0.44(-0.92%) |
Aug 13, 2012 | 47.78 | 47.98 | 47.14 | 47.67 | 174,748 | -0.27(-0.56%) |
Aug 10, 2012 | 47.83 | 48.01 | 47.40 | 47.94 | 240,746 | +0.10(+0.21%) |
Aug 09, 2012 | 47.59 | 48.25 | 47.47 | 47.84 | 300,327 | +0.14(+0.29%) |
Aug 08, 2012 | 47.79 | 48.22 | 47.49 | 47.70 | 245,904 | -0.09(-0.19%) |
Aug 07, 2012 | 47.93 | 48.12 | 47.39 | 47.79 | 212,749 | -0.11(-0.23%) |
Aug 06, 2012 | 48.24 | 48.25 | 47.37 | 47.90 | 208,478 | -0.31(-0.64%) |
Aug 03, 2012 | 47.86 | 48.50 | 47.68 | 48.21 | 301,368 | +0.70(+1.47%) |
Aug 02, 2012 | 47.40 | 47.99 | 46.94 | 47.51 | 324,673 | +0.00(+0.00%) |