Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.89 | 49.89 | 49.40 | 49.40 | 10,904 | -0.54(-1.08%) |
Oct 26, 2012 | 49.94 | 49.94 | 49.94 | 0 | +0.49(+0.99%) | |
Oct 25, 2012 | 49.37 | 49.74 | 49.37 | 49.45 | 6,280 | +0.81(+1.67%) |
Oct 24, 2012 | 48.56 | 49.03 | 48.55 | 48.64 | 4,532 | +0.00(+0.00%) |
Oct 23, 2012 | 48.37 | 48.76 | 48.30 | 48.64 | 4,857 | -0.06(-0.12%) |
Oct 19, 2012 | 49.40 | 49.40 | 48.57 | 48.70 | 8,924 | -0.80(-1.62%) |
Oct 18, 2012 | 49.30 | 49.69 | 49.28 | 49.50 | 7,965 | +0.55(+1.12%) |
Oct 17, 2012 | 48.65 | 48.95 | 48.65 | 48.95 | 16,126 | +0.84(+1.75%) |
Oct 16, 2012 | 47.95 | 48.30 | 47.95 | 48.11 | 5,753 | +0.16(+0.33%) |
Oct 15, 2012 | 48.26 | 48.26 | 47.95 | 47.95 | 4,033 | -0.91(-1.86%) |
Oct 12, 2012 | 48.82 | 49.10 | 48.82 | 48.86 | 6,138 | +0.41(+0.85%) |
Oct 11, 2012 | 48.30 | 48.70 | 48.30 | 48.45 | 4,786 | +0.15(+0.31%) |
Oct 10, 2012 | 48.50 | 48.51 | 48.15 | 48.30 | 13,424 | -0.82(-1.67%) |
Oct 09, 2012 | 49.35 | 49.55 | 49.09 | 49.12 | 12,886 | -0.03(-0.06%) |
Oct 08, 2012 | 49.16 | 49.17 | 48.93 | 49.15 | 7,634 | -0.03(-0.06%) |
Oct 06, 2012 | 49.29 | 49.29 | 48.87 | 49.18 | 4,722 | +0.00(+0.00%) |
Oct 05, 2012 | 49.29 | 49.29 | 48.87 | 49.18 | 4,722 | -0.72(-1.44%) |
Oct 04, 2012 | 49.78 | 50.10 | 49.78 | 49.90 | 6,710 | +0.26(+0.52%) |
Oct 03, 2012 | 49.50 | 49.73 | 49.50 | 49.64 | 3,307 | -0.45(-0.90%) |
Oct 02, 2012 | 50.07 | 50.34 | 50.07 | 50.09 | 53,397 | -0.66(-1.30%) |
Oct 01, 2012 | 50.53 | 50.90 | 50.53 | 50.75 | 7,560 | +0.30(+0.59%) |
Sep 28, 2012 | 50.60 | 51.15 | 50.45 | 50.45 | 5,252 | -1.80(-3.44%) |
Sep 27, 2012 | 51.86 | 52.25 | 51.86 | 52.25 | 2,838 | +1.45(+2.85%) |
Sep 26, 2012 | 50.91 | 50.94 | 50.80 | 50.80 | 4,421 | +0.16(+0.32%) |
Sep 25, 2012 | 51.15 | 51.15 | 50.64 | 50.64 | 5,097 | -0.11(-0.22%) |
Sep 24, 2012 | 50.33 | 50.85 | 50.33 | 50.75 | 7,691 | -0.14(-0.28%) |
Sep 21, 2012 | 50.77 | 51.23 | 50.77 | 50.89 | 5,635 | +0.66(+1.31%) |
Sep 20, 2012 | 50.12 | 50.35 | 50.12 | 50.23 | 4,401 | -0.02(-0.04%) |
Sep 19, 2012 | 50.08 | 50.39 | 50.08 | 50.25 | 8,900 | +0.16(+0.32%) |
Sep 18, 2012 | 49.79 | 50.09 | 49.79 | 50.09 | 3,856 | -0.41(-0.81%) |
Sep 17, 2012 | 50.18 | 50.72 | 50.07 | 50.50 | 3,047 | +0.00(+0.00%) |
Sep 14, 2012 | 51.08 | 51.34 | 50.50 | 50.50 | 5,777 | -1.81(-3.46%) |
Sep 13, 2012 | 51.57 | 52.31 | 51.57 | 52.31 | 9,792 | +0.66(+1.28%) |
Sep 12, 2012 | 51.63 | 52.08 | 51.63 | 51.65 | 8,697 | +0.50(+0.98%) |
Sep 11, 2012 | 51.09 | 51.30 | 51.09 | 51.15 | 7,019 | +0.25(+0.49%) |
Sep 10, 2012 | 50.83 | 51.19 | 50.83 | 50.90 | 4,742 | +0.15(+0.30%) |
Sep 07, 2012 | 51.02 | 51.02 | 50.54 | 50.75 | 9,050 | +0.73(+1.46%) |
Sep 06, 2012 | 50.30 | 50.30 | 49.65 | 50.02 | 5,194 | -0.81(-1.59%) |
Sep 05, 2012 | 50.58 | 51.20 | 50.58 | 50.83 | 6,295 | +1.24(+2.50%) |
Sep 04, 2012 | 49.29 | 49.60 | 49.29 | 49.59 | 3,161 | +0.14(+0.28%) |
Aug 31, 2012 | 48.78 | 49.48 | 48.62 | 49.45 | 20,127 | +0.85(+1.75%) |
Aug 30, 2012 | 48.72 | 48.92 | 48.40 | 48.60 | 4,131 | -0.79(-1.60%) |
Aug 29, 2012 | 49.39 | 49.50 | 49.30 | 49.39 | 6,636 | -0.35(-0.70%) |
Aug 27, 2012 | 49.70 | 49.92 | 49.70 | 49.74 | 5,088 | -0.16(-0.32%) |
Aug 24, 2012 | 49.99 | 50.04 | 49.73 | 49.90 | 9,080 | +0.07(+0.14%) |
Aug 23, 2012 | 49.98 | 49.98 | 49.80 | 49.83 | 8,932 | -0.14(-0.28%) |
Aug 22, 2012 | 49.48 | 50.22 | 49.48 | 49.97 | 7,813 | +1.25(+2.57%) |
Aug 21, 2012 | 48.75 | 49.22 | 48.72 | 48.72 | 27,661 | +0.27(+0.56%) |
Aug 20, 2012 | 48.32 | 48.54 | 48.32 | 48.45 | 12,789 | +0.25(+0.52%) |
Aug 17, 2012 | 48.20 | 48.48 | 48.10 | 48.20 | 6,113 | -0.61(-1.25%) |
Aug 16, 2012 | 48.75 | 48.90 | 48.75 | 48.81 | 4,676 | -1.11(-2.22%) |
Aug 15, 2012 | 49.59 | 49.98 | 49.26 | 49.92 | 3,119 | +0.33(+0.67%) |
Aug 14, 2012 | 49.49 | 49.95 | 49.49 | 49.59 | 7,037 | +0.34(+0.69%) |
Aug 13, 2012 | 48.97 | 49.29 | 48.97 | 49.25 | 3,120 | +0.30(+0.61%) |
Aug 11, 2012 | 48.76 | 49.05 | 48.70 | 48.95 | 11,559 | +0.00(+0.00%) |
Aug 10, 2012 | 48.76 | 49.05 | 48.70 | 48.95 | 11,559 | -0.01(-0.02%) |
Aug 09, 2012 | 48.90 | 49.00 | 48.90 | 48.96 | 4,776 | -0.09(-0.18%) |
Aug 08, 2012 | 48.95 | 49.24 | 48.95 | 49.05 | 4,022 | +0.10(+0.20%) |
Aug 07, 2012 | 48.78 | 49.15 | 48.78 | 48.95 | 9,478 | +0.15(+0.31%) |
Aug 06, 2012 | 48.54 | 48.90 | 48.54 | 48.80 | 8,378 | +1.00(+2.09%) |
Aug 03, 2012 | 47.89 | 48.01 | 47.63 | 47.80 | 7,404 | -0.44(-0.91%) |
Aug 02, 2012 | 48.14 | 48.91 | 48.05 | 48.24 | 6,510 | +0.09(+0.19%) |