Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.55 | 49.55 | 47.37 | 49.26 | 47,307 | -0.74(-1.48%) |
Oct 26, 2012 | 50.35 | 50.00 | 50.00 | 50.00 | 44,400 | -0.54(-1.07%) |
Oct 25, 2012 | 50.64 | 50.75 | 50.29 | 50.54 | 24,436 | -0.04(-0.08%) |
Oct 24, 2012 | 50.72 | 50.99 | 50.39 | 50.58 | 10,572 | +0.18(+0.36%) |
Oct 23, 2012 | 50.79 | 50.99 | 50.32 | 50.40 | 17,274 | +0.75(+1.51%) |
Oct 19, 2012 | 49.05 | 50.00 | 48.78 | 49.65 | 28,738 | +0.07(+0.14%) |
Oct 18, 2012 | 49.44 | 50.21 | 48.91 | 49.58 | 15,852 | -0.07(-0.14%) |
Oct 17, 2012 | 50.17 | 50.45 | 49.58 | 49.65 | 46,223 | -0.35(-0.70%) |
Oct 16, 2012 | 50.62 | 50.66 | 49.94 | 50.00 | 5,263 | -0.40(-0.79%) |
Oct 15, 2012 | 49.95 | 50.68 | 49.63 | 50.40 | 33,674 | +0.51(+1.02%) |
Oct 12, 2012 | 50.44 | 50.53 | 49.64 | 49.89 | 28,056 | -0.33(-0.66%) |
Oct 11, 2012 | 49.75 | 50.66 | 49.63 | 50.22 | 28,533 | +0.55(+1.11%) |
Oct 10, 2012 | 49.67 | 50.00 | 49.40 | 49.67 | 12,321 | +0.08(+0.16%) |
Oct 09, 2012 | 48.90 | 49.82 | 48.90 | 49.59 | 16,536 | +0.79(+1.62%) |
Oct 08, 2012 | 47.68 | 49.12 | 47.68 | 48.80 | 36,087 | +0.87(+1.82%) |
Oct 05, 2012 | 48.11 | 48.46 | 47.72 | 47.93 | 15,454 | -0.01(-0.02%) |
Oct 04, 2012 | 47.62 | 48.15 | 47.37 | 47.94 | 21,820 | +0.38(+0.80%) |
Oct 03, 2012 | 48.25 | 48.36 | 47.44 | 47.56 | 65,536 | -0.69(-1.43%) |
Oct 02, 2012 | 48.18 | 48.58 | 47.38 | 48.25 | 27,453 | +0.15(+0.31%) |
Oct 01, 2012 | 47.84 | 48.15 | 47.02 | 48.10 | 36,868 | +0.15(+0.31%) |
Sep 28, 2012 | 47.75 | 48.19 | 46.92 | 47.95 | 70,306 | -0.05(-0.10%) |
Sep 27, 2012 | 48.90 | 48.91 | 47.31 | 48.00 | 112,968 | -0.87(-1.78%) |
Sep 26, 2012 | 50.02 | 50.11 | 48.50 | 48.87 | 59,567 | -1.10(-2.20%) |
Sep 25, 2012 | 51.34 | 51.40 | 49.60 | 49.97 | 50,751 | -1.67(-3.23%) |
Sep 24, 2012 | 50.01 | 51.70 | 50.01 | 51.64 | 22,409 | -0.11(-0.21%) |
Sep 21, 2012 | 52.67 | 52.67 | 50.60 | 51.75 | 106,159 | -0.38(-0.73%) |
Sep 20, 2012 | 49.80 | 52.13 | 49.80 | 52.13 | 167,916 | +1.58(+3.13%) |
Sep 19, 2012 | 50.00 | 50.70 | 50.00 | 50.55 | 23,079 | +0.48(+0.96%) |
Sep 18, 2012 | 49.84 | 50.10 | 49.21 | 50.07 | 25,929 | +0.19(+0.38%) |
Sep 17, 2012 | 49.23 | 50.13 | 47.45 | 49.88 | 55,041 | +0.39(+0.79%) |
Sep 14, 2012 | 47.96 | 49.51 | 47.95 | 49.49 | 124,286 | +1.54(+3.21%) |
Sep 13, 2012 | 47.97 | 48.28 | 47.45 | 47.95 | 39,204 | -0.11(-0.23%) |
Sep 12, 2012 | 47.90 | 48.21 | 47.49 | 48.06 | 10,231 | -0.09(-0.19%) |
Sep 11, 2012 | 48.28 | 48.47 | 47.28 | 48.15 | 46,442 | -0.35(-0.72%) |
Sep 10, 2012 | 47.68 | 48.58 | 46.36 | 48.50 | 55,698 | +0.53(+1.10%) |
Sep 07, 2012 | 48.58 | 48.58 | 47.41 | 47.97 | 68,504 | -0.53(-1.09%) |
Sep 06, 2012 | 48.64 | 48.76 | 48.06 | 48.50 | 31,075 | -0.05(-0.10%) |
Sep 05, 2012 | 48.52 | 48.77 | 47.79 | 48.55 | 32,157 | -0.11(-0.23%) |
Sep 04, 2012 | 48.43 | 48.86 | 47.75 | 48.66 | 53,415 | +0.26(+0.54%) |
Aug 31, 2012 | 48.29 | 48.90 | 48.29 | 48.40 | 22,707 | +0.20(+0.41%) |
Aug 30, 2012 | 47.56 | 48.25 | 47.52 | 48.20 | 86,014 | +0.52(+1.09%) |
Aug 29, 2012 | 47.09 | 47.88 | 47.09 | 47.68 | 26,372 | +0.53(+1.12%) |
Aug 27, 2012 | 47.92 | 47.92 | 46.81 | 47.15 | 42,623 | -0.73(-1.52%) |
Aug 24, 2012 | 47.54 | 47.92 | 46.75 | 47.88 | 22,171 | -0.12(-0.25%) |
Aug 23, 2012 | 48.24 | 48.32 | 47.72 | 48.00 | 21,106 | -0.50(-1.03%) |
Aug 22, 2012 | 47.91 | 48.50 | 47.82 | 48.50 | 17,409 | +0.68(+1.42%) |
Aug 21, 2012 | 47.42 | 47.98 | 47.42 | 47.82 | 16,358 | +0.49(+1.04%) |
Aug 20, 2012 | 47.35 | 47.66 | 46.59 | 47.33 | 30,842 | +0.05(+0.11%) |
Aug 17, 2012 | 47.62 | 47.75 | 46.72 | 47.28 | 14,242 | +0.10(+0.21%) |
Aug 16, 2012 | 47.10 | 47.49 | 46.70 | 47.18 | 4,488 | +0.06(+0.13%) |
Aug 15, 2012 | 46.61 | 47.45 | 46.61 | 47.12 | 15,317 | +0.11(+0.23%) |
Aug 14, 2012 | 46.20 | 47.10 | 46.16 | 47.01 | 29,752 | +0.97(+2.11%) |
Aug 13, 2012 | 45.24 | 46.24 | 45.07 | 46.04 | 64,274 | -0.62(-1.33%) |
Aug 10, 2012 | 46.00 | 47.06 | 45.00 | 46.66 | 37,160 | +0.02(+0.04%) |
Aug 09, 2012 | 45.57 | 46.82 | 45.57 | 46.64 | 26,226 | +0.99(+2.17%) |
Aug 08, 2012 | 46.54 | 46.56 | 45.55 | 45.65 | 29,282 | -1.71(-3.61%) |
Aug 07, 2012 | 47.79 | 47.97 | 47.03 | 47.36 | 33,751 | -0.44(-0.92%) |
Aug 06, 2012 | 47.49 | 48.29 | 47.49 | 47.80 | 61,881 | +0.59(+1.25%) |
Aug 03, 2012 | 47.31 | 48.46 | 47.14 | 47.21 | 18,246 | -0.05(-0.11%) |
Aug 02, 2012 | 47.36 | 49.04 | 47.20 | 47.26 | 40,939 | -0.52(-1.09%) |