Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 48.05 | 48.05 | 46.90 | 47.65 | 5,525 | +0.80(+1.71%) |
Oct 26, 2012 | 46.85 | 46.85 | 46.85 | 0 | -1.00(-2.09%) | |
Oct 25, 2012 | 47.62 | 47.85 | 46.94 | 47.85 | 1,302 | +0.40(+0.84%) |
Oct 24, 2012 | 46.71 | 47.50 | 46.70 | 47.45 | 3,824 | +0.84(+1.80%) |
Oct 23, 2012 | 47.04 | 47.10 | 46.51 | 46.61 | 1,994 | -0.83(-1.75%) |
Oct 19, 2012 | 47.70 | 48.10 | 47.44 | 47.44 | 1,416 | -0.91(-1.88%) |
Oct 18, 2012 | 48.55 | 48.55 | 48.25 | 48.35 | 2,613 | -0.48(-0.98%) |
Oct 17, 2012 | 49.45 | 49.45 | 48.83 | 48.83 | 725 | +1.37(+2.89%) |
Oct 16, 2012 | 47.57 | 48.14 | 47.46 | 47.46 | 1,270 | +0.01(+0.02%) |
Oct 15, 2012 | 47.15 | 47.45 | 46.75 | 47.45 | 2,085 | -0.40(-0.84%) |
Oct 12, 2012 | 48.00 | 48.39 | 47.05 | 47.85 | 3,788 | +0.09(+0.19%) |
Oct 11, 2012 | 47.65 | 47.76 | 47.65 | 47.76 | 1,610 | +0.51(+1.08%) |
Oct 10, 2012 | 47.55 | 47.55 | 47.00 | 47.25 | 5,687 | +1.80(+3.96%) |
Oct 09, 2012 | 45.55 | 45.59 | 45.18 | 45.45 | 1,890 | +0.25(+0.55%) |
Oct 08, 2012 | 44.59 | 45.27 | 44.59 | 45.20 | 4,258 | -0.90(-1.95%) |
Oct 06, 2012 | 47.50 | 47.50 | 45.80 | 46.10 | 2,974 | +0.00(+0.00%) |
Oct 05, 2012 | 47.50 | 47.50 | 45.80 | 46.10 | 2,974 | -2.49(-5.12%) |
Oct 04, 2012 | 48.58 | 48.59 | 48.50 | 48.59 | 2,728 | -0.51(-1.04%) |
Oct 03, 2012 | 48.85 | 49.10 | 48.85 | 49.10 | 842 | -0.25(-0.51%) |
Oct 02, 2012 | 49.70 | 49.70 | 49.30 | 49.35 | 3,414 | +0.46(+0.94%) |
Oct 01, 2012 | 50.10 | 50.10 | 48.89 | 48.89 | 7,259 | -0.71(-1.43%) |
Sep 28, 2012 | 50.15 | 50.54 | 49.59 | 49.60 | 9,360 | -0.70(-1.39%) |
Sep 27, 2012 | 49.95 | 50.34 | 49.80 | 50.30 | 2,405 | +0.50(+1.00%) |
Sep 26, 2012 | 49.84 | 50.00 | 49.22 | 49.80 | 5,122 | -1.00(-1.97%) |
Sep 25, 2012 | 52.15 | 52.20 | 50.80 | 50.80 | 9,304 | -0.49(-0.96%) |
Sep 24, 2012 | 50.87 | 51.29 | 50.87 | 51.29 | 2,076 | +0.19(+0.37%) |
Sep 21, 2012 | 50.40 | 51.55 | 50.40 | 51.10 | 5,167 | +1.10(+2.20%) |
Sep 20, 2012 | 49.10 | 50.00 | 49.05 | 50.00 | 3,182 | +0.20(+0.40%) |
Sep 19, 2012 | 49.39 | 50.00 | 49.39 | 49.80 | 4,447 | -1.49(-2.91%) |
Sep 18, 2012 | 49.95 | 51.29 | 49.95 | 51.29 | 3,548 | +0.04(+0.08%) |
Sep 17, 2012 | 51.25 | 51.25 | 49.80 | 51.25 | 2,002 | -0.17(-0.33%) |
Sep 14, 2012 | 51.42 | 51.42 | 51.42 | 51.42 | 1,707 | -0.46(-0.89%) |
Sep 13, 2012 | 49.35 | 51.88 | 49.20 | 51.88 | 4,472 | +2.34(+4.72%) |
Sep 12, 2012 | 49.30 | 49.54 | 48.81 | 49.54 | 2,551 | -0.63(-1.26%) |
Sep 11, 2012 | 50.17 | 50.17 | 50.17 | 50.17 | 111 | -0.68(-1.34%) |
Sep 10, 2012 | 51.01 | 51.01 | 50.85 | 50.85 | 879 | +0.05(+0.10%) |
Sep 07, 2012 | 50.11 | 50.80 | 50.11 | 50.80 | 10,977 | +0.10(+0.20%) |
Sep 06, 2012 | 49.19 | 50.74 | 49.19 | 50.70 | 5,952 | +1.95(+4.00%) |
Sep 05, 2012 | 48.58 | 48.85 | 48.58 | 48.75 | 2,067 | -0.35(-0.71%) |
Sep 04, 2012 | 48.82 | 49.50 | 48.82 | 49.10 | 1,620 | +0.00(+0.00%) |
Aug 31, 2012 | 48.26 | 49.20 | 48.26 | 49.10 | 3,928 | +1.20(+2.51%) |
Aug 30, 2012 | 48.40 | 48.40 | 47.80 | 47.90 | 3,536 | -1.55(-3.13%) |
Aug 29, 2012 | 49.45 | 49.45 | 49.45 | 49.45 | 300 | +0.40(+0.82%) |
Aug 27, 2012 | 49.68 | 49.68 | 49.00 | 49.05 | 8,363 | +1.41(+2.96%) |
Aug 24, 2012 | 47.62 | 48.30 | 47.62 | 47.64 | 1,534 | -0.36(-0.75%) |
Aug 23, 2012 | 48.31 | 48.54 | 47.85 | 48.00 | 2,434 | -1.60(-3.23%) |
Aug 22, 2012 | 48.15 | 49.62 | 47.70 | 49.60 | 4,905 | +1.28(+2.65%) |
Aug 21, 2012 | 49.40 | 49.40 | 48.32 | 48.32 | 5,394 | -0.48(-0.98%) |
Aug 20, 2012 | 48.15 | 48.80 | 48.15 | 48.80 | 2,352 | +0.05(+0.10%) |
Aug 17, 2012 | 49.15 | 49.15 | 48.60 | 48.75 | 1,589 | -2.19(-4.30%) |
Aug 16, 2012 | 50.90 | 51.00 | 50.60 | 50.94 | 1,870 | +0.40(+0.79%) |
Aug 15, 2012 | 49.75 | 50.70 | 49.60 | 50.54 | 5,219 | +0.34(+0.68%) |
Aug 14, 2012 | 50.25 | 50.65 | 50.20 | 50.20 | 1,824 | -0.39(-0.77%) |
Aug 13, 2012 | 50.60 | 50.60 | 50.59 | 50.59 | 589 | -0.96(-1.86%) |
Aug 11, 2012 | 51.50 | 51.55 | 51.00 | 51.55 | 6,737 | +0.00(+0.00%) |
Aug 10, 2012 | 51.50 | 51.55 | 51.00 | 51.55 | 6,737 | +1.20(+2.38%) |
Aug 09, 2012 | 50.35 | 51.25 | 50.35 | 50.35 | 1,865 | -0.95(-1.85%) |
Aug 08, 2012 | 50.16 | 51.30 | 50.16 | 51.30 | 5,468 | +0.50(+0.98%) |
Aug 07, 2012 | 49.91 | 50.80 | 49.91 | 50.80 | 1,906 | +0.32(+0.63%) |
Aug 06, 2012 | 50.48 | 50.48 | 49.85 | 50.48 | 2,365 | +0.43(+0.86%) |
Aug 03, 2012 | 49.81 | 50.58 | 49.81 | 50.05 | 872 | +1.35(+2.77%) |
Aug 02, 2012 | 49.06 | 49.36 | 48.57 | 48.70 | 2,829 | +0.70(+1.46%) |