Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.52 | 50.40 | 48.95 | 50.37 | 20,516 | +1.00(+2.02%) |
Oct 26, 2012 | 50.13 | 49.38 | 49.38 | 49.38 | 31,063 | -0.68(-1.36%) |
Oct 25, 2012 | 50.13 | 50.28 | 49.89 | 50.06 | 10,529 | +0.37(+0.75%) |
Oct 24, 2012 | 50.36 | 50.36 | 49.40 | 49.69 | 25,156 | -0.53(-1.05%) |
Oct 23, 2012 | 50.15 | 50.45 | 49.68 | 50.22 | 29,138 | +0.23(+0.46%) |
Oct 19, 2012 | 50.07 | 50.33 | 49.75 | 49.99 | 67,249 | -0.19(-0.37%) |
Oct 18, 2012 | 52.74 | 53.18 | 49.77 | 50.17 | 107,614 | -2.56(-4.85%) |
Oct 17, 2012 | 52.02 | 53.09 | 51.57 | 52.73 | 61,370 | +0.62(+1.18%) |
Oct 16, 2012 | 51.56 | 52.43 | 51.32 | 52.11 | 32,266 | +0.92(+1.79%) |
Oct 15, 2012 | 51.34 | 51.52 | 50.82 | 51.19 | 24,433 | +0.11(+0.22%) |
Oct 12, 2012 | 51.41 | 51.49 | 50.86 | 51.08 | 12,909 | -0.47(-0.91%) |
Oct 11, 2012 | 51.84 | 52.01 | 51.33 | 51.55 | 16,460 | -0.06(-0.12%) |
Oct 10, 2012 | 51.95 | 52.35 | 50.92 | 51.61 | 77,493 | -0.24(-0.46%) |
Oct 09, 2012 | 53.36 | 53.36 | 51.57 | 51.85 | 21,066 | -1.53(-2.88%) |
Oct 08, 2012 | 52.62 | 53.41 | 52.60 | 53.38 | 12,341 | +0.47(+0.88%) |
Oct 05, 2012 | 53.10 | 53.17 | 52.67 | 52.91 | 38,642 | -0.14(-0.27%) |
Oct 04, 2012 | 53.66 | 53.66 | 52.72 | 53.06 | 49,570 | -0.31(-0.58%) |
Oct 03, 2012 | 53.89 | 54.12 | 53.05 | 53.36 | 19,965 | -0.64(-1.18%) |
Oct 02, 2012 | 54.52 | 54.52 | 52.63 | 54.00 | 36,306 | +0.01(+0.02%) |
Oct 01, 2012 | 53.70 | 54.33 | 53.44 | 53.99 | 41,345 | +0.72(+1.36%) |
Sep 28, 2012 | 53.58 | 54.03 | 52.76 | 53.27 | 43,441 | -0.76(-1.40%) |
Sep 27, 2012 | 53.58 | 54.15 | 53.58 | 54.03 | 26,975 | +0.03(+0.05%) |
Sep 26, 2012 | 54.59 | 55.06 | 53.85 | 54.00 | 22,303 | -0.64(-1.18%) |
Sep 25, 2012 | 55.38 | 55.95 | 54.11 | 54.64 | 34,503 | -0.95(-1.71%) |
Sep 24, 2012 | 55.16 | 56.05 | 54.60 | 55.60 | 24,074 | +0.47(+0.85%) |
Sep 21, 2012 | 54.78 | 55.59 | 54.05 | 55.13 | 59,548 | +1.13(+2.09%) |
Sep 20, 2012 | 52.65 | 54.20 | 52.65 | 54.00 | 8,490 | +1.04(+1.97%) |
Sep 19, 2012 | 54.07 | 54.07 | 52.90 | 52.96 | 25,666 | -1.18(-2.18%) |
Sep 18, 2012 | 54.40 | 54.71 | 53.59 | 54.14 | 36,327 | -0.53(-0.97%) |
Sep 17, 2012 | 54.48 | 54.89 | 53.69 | 54.67 | 19,231 | +0.10(+0.18%) |
Sep 14, 2012 | 53.66 | 54.69 | 53.47 | 54.57 | 40,906 | +1.21(+2.26%) |
Sep 13, 2012 | 51.50 | 54.22 | 51.23 | 53.36 | 50,152 | +1.70(+3.30%) |
Sep 12, 2012 | 51.42 | 51.86 | 50.77 | 51.66 | 17,869 | +0.37(+0.71%) |
Sep 11, 2012 | 50.65 | 51.57 | 50.54 | 51.30 | 22,387 | +0.60(+1.18%) |
Sep 10, 2012 | 50.37 | 50.88 | 50.20 | 50.70 | 24,134 | +0.11(+0.23%) |
Sep 07, 2012 | 50.67 | 51.01 | 50.11 | 50.58 | 25,326 | +0.15(+0.30%) |
Sep 06, 2012 | 49.86 | 50.64 | 49.85 | 50.43 | 32,854 | +0.71(+1.43%) |
Sep 05, 2012 | 50.52 | 50.52 | 49.14 | 49.72 | 47,815 | -0.69(-1.36%) |
Sep 04, 2012 | 49.50 | 50.59 | 48.68 | 50.41 | 36,592 | +1.12(+2.26%) |
Aug 31, 2012 | 50.04 | 50.04 | 49.20 | 49.29 | 20,628 | -0.48(-0.97%) |
Aug 30, 2012 | 50.37 | 50.54 | 49.48 | 49.78 | 18,124 | -0.76(-1.50%) |
Aug 29, 2012 | 49.97 | 50.60 | 49.97 | 50.53 | 13,778 | +0.79(+1.58%) |
Aug 27, 2012 | 49.41 | 49.89 | 49.41 | 49.75 | 12,002 | +0.06(+0.11%) |
Aug 24, 2012 | 49.20 | 50.07 | 49.20 | 49.69 | 17,568 | +0.25(+0.52%) |
Aug 23, 2012 | 49.51 | 49.80 | 49.12 | 49.43 | 18,275 | -0.35(-0.71%) |
Aug 22, 2012 | 49.72 | 50.29 | 49.38 | 49.78 | 14,040 | +0.22(+0.44%) |
Aug 21, 2012 | 49.57 | 50.34 | 49.27 | 49.56 | 38,309 | -0.24(-0.48%) |
Aug 20, 2012 | 49.64 | 50.30 | 49.64 | 49.80 | 19,821 | -0.16(-0.32%) |
Aug 17, 2012 | 48.95 | 50.07 | 48.95 | 49.96 | 51,232 | +0.84(+1.72%) |
Aug 16, 2012 | 49.13 | 49.51 | 47.98 | 49.12 | 23,986 | +0.07(+0.14%) |
Aug 15, 2012 | 48.68 | 49.35 | 48.45 | 49.05 | 31,916 | +0.50(+1.03%) |
Aug 14, 2012 | 48.91 | 50.57 | 48.35 | 48.55 | 42,110 | -0.26(-0.54%) |
Aug 13, 2012 | 48.85 | 49.85 | 48.63 | 48.81 | 24,518 | -0.30(-0.61%) |
Aug 10, 2012 | 49.66 | 49.66 | 48.65 | 49.11 | 43,014 | -0.54(-1.08%) |
Aug 09, 2012 | 50.15 | 50.43 | 48.58 | 49.64 | 44,470 | -0.36(-0.72%) |
Aug 08, 2012 | 49.64 | 50.52 | 49.64 | 50.00 | 58,879 | +0.00(+0.00%) |
Aug 07, 2012 | 50.07 | 50.52 | 49.75 | 50.00 | 26,579 | -0.29(-0.58%) |
Aug 06, 2012 | 50.29 | 50.68 | 49.80 | 50.29 | 13,855 | -0.20(-0.40%) |
Aug 03, 2012 | 50.42 | 51.98 | 49.97 | 50.50 | 39,634 | +0.65(+1.30%) |
Aug 02, 2012 | 49.26 | 50.28 | 49.18 | 49.85 | 17,548 | +0.71(+1.45%) |