Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 45.46 | 46.46 | 45.28 | 46.21 | 7,013 | +1.00(+2.22%) |
Oct 26, 2012 | 45.63 | 45.20 | 45.20 | 45.20 | 5,362 | -0.22(-0.49%) |
Oct 25, 2012 | 46.03 | 46.12 | 45.43 | 45.43 | 1,873 | -0.03(-0.08%) |
Oct 24, 2012 | 45.36 | 45.63 | 44.61 | 45.46 | 9,361 | +0.17(+0.38%) |
Oct 23, 2012 | 45.37 | 46.22 | 45.04 | 45.29 | 4,431 | +0.21(+0.48%) |
Oct 19, 2012 | 45.35 | 46.02 | 44.87 | 45.07 | 6,686 | -0.57(-1.26%) |
Oct 18, 2012 | 46.75 | 47.18 | 45.65 | 45.65 | 5,078 | -1.07(-2.29%) |
Oct 17, 2012 | 47.42 | 48.33 | 45.88 | 46.72 | 7,868 | -0.45(-0.96%) |
Oct 16, 2012 | 47.61 | 47.84 | 46.95 | 47.18 | 5,434 | +0.12(+0.26%) |
Oct 15, 2012 | 47.16 | 47.16 | 46.66 | 47.06 | 1,190 | -0.03(-0.07%) |
Oct 12, 2012 | 46.78 | 47.68 | 46.78 | 47.09 | 5,276 | +0.06(+0.13%) |
Oct 11, 2012 | 46.34 | 47.03 | 46.15 | 47.03 | 1,613 | +0.71(+1.54%) |
Oct 10, 2012 | 47.00 | 47.00 | 46.04 | 46.32 | 2,140 | -0.44(-0.94%) |
Oct 09, 2012 | 47.50 | 47.96 | 46.09 | 46.76 | 4,149 | -0.81(-1.70%) |
Oct 08, 2012 | 48.37 | 48.59 | 47.56 | 47.56 | 3,772 | -1.32(-2.70%) |
Oct 05, 2012 | 49.15 | 49.15 | 48.73 | 48.88 | 809 | +0.00(+0.00%) |
Oct 04, 2012 | 48.79 | 48.88 | 48.46 | 48.88 | 9,366 | +0.68(+1.41%) |
Oct 03, 2012 | 49.38 | 49.41 | 47.61 | 48.20 | 3,006 | -0.92(-1.87%) |
Oct 02, 2012 | 48.56 | 49.32 | 48.56 | 49.12 | 5,492 | +0.74(+1.52%) |
Oct 01, 2012 | 46.56 | 48.64 | 46.56 | 48.39 | 6,524 | +1.80(+3.87%) |
Sep 28, 2012 | 46.40 | 46.90 | 45.55 | 46.58 | 8,977 | +0.19(+0.41%) |
Sep 27, 2012 | 45.31 | 46.61 | 45.31 | 46.40 | 5,727 | +1.42(+3.17%) |
Sep 26, 2012 | 44.77 | 45.95 | 44.29 | 44.97 | 4,648 | +0.35(+0.79%) |
Sep 25, 2012 | 46.70 | 47.06 | 44.62 | 44.62 | 12,842 | -2.00(-4.29%) |
Sep 24, 2012 | 46.16 | 46.82 | 46.01 | 46.62 | 3,410 | +0.45(+0.98%) |
Sep 21, 2012 | 46.34 | 46.34 | 45.47 | 46.17 | 23,233 | +0.73(+1.62%) |
Sep 20, 2012 | 47.51 | 47.51 | 44.99 | 45.43 | 7,258 | -2.25(-4.71%) |
Sep 19, 2012 | 48.08 | 48.51 | 47.68 | 47.68 | 6,358 | -0.62(-1.29%) |
Sep 18, 2012 | 47.97 | 48.57 | 47.83 | 48.30 | 1,755 | +0.48(+1.00%) |
Sep 17, 2012 | 49.75 | 49.75 | 47.82 | 47.83 | 7,931 | -2.29(-4.57%) |
Sep 14, 2012 | 49.95 | 50.50 | 49.73 | 50.12 | 6,127 | -0.71(-1.40%) |
Sep 13, 2012 | 49.53 | 50.82 | 49.53 | 50.82 | 5,474 | +1.35(+2.73%) |
Sep 12, 2012 | 49.02 | 49.47 | 49.01 | 49.47 | 1,878 | -0.34(-0.69%) |
Sep 11, 2012 | 49.38 | 50.00 | 49.38 | 49.82 | 3,278 | +0.51(+1.04%) |
Sep 10, 2012 | 50.26 | 50.26 | 49.02 | 49.30 | 7,763 | -0.66(-1.32%) |
Sep 07, 2012 | 50.41 | 51.06 | 49.59 | 49.96 | 4,371 | -0.32(-0.65%) |
Sep 06, 2012 | 50.52 | 50.84 | 49.93 | 50.29 | 9,708 | -0.01(-0.02%) |
Sep 05, 2012 | 51.13 | 51.13 | 50.23 | 50.29 | 5,130 | -0.61(-1.19%) |
Sep 04, 2012 | 50.26 | 51.10 | 49.64 | 50.90 | 4,414 | +0.56(+1.10%) |
Aug 31, 2012 | 50.16 | 50.38 | 49.56 | 50.35 | 6,204 | +0.46(+0.92%) |
Aug 30, 2012 | 49.85 | 50.16 | 49.65 | 49.88 | 2,375 | -0.07(-0.14%) |
Aug 29, 2012 | 49.49 | 49.95 | 49.49 | 49.95 | 1,907 | +1.15(+2.36%) |
Aug 27, 2012 | 49.15 | 49.64 | 48.32 | 48.80 | 6,776 | +0.00(+0.00%) |
Aug 24, 2012 | 49.10 | 49.10 | 48.38 | 48.80 | 1,820 | -0.43(-0.87%) |
Aug 23, 2012 | 50.29 | 50.29 | 49.19 | 49.23 | 1,534 | -1.16(-2.31%) |
Aug 22, 2012 | 50.29 | 50.92 | 50.29 | 50.39 | 7,333 | -0.15(-0.29%) |
Aug 21, 2012 | 50.66 | 50.76 | 49.69 | 50.53 | 3,842 | +0.53(+1.06%) |
Aug 20, 2012 | 50.00 | 50.59 | 49.52 | 50.00 | 2,722 | -0.22(-0.44%) |
Aug 17, 2012 | 48.41 | 50.53 | 48.00 | 50.23 | 15,572 | +1.91(+3.96%) |
Aug 16, 2012 | 48.05 | 48.40 | 47.62 | 48.31 | 3,975 | +0.29(+0.61%) |
Aug 15, 2012 | 47.33 | 48.02 | 47.33 | 48.02 | 1,768 | +0.45(+0.95%) |
Aug 14, 2012 | 47.27 | 47.67 | 47.27 | 47.57 | 1,057 | +0.63(+1.35%) |
Aug 13, 2012 | 46.12 | 46.95 | 46.12 | 46.94 | 2,197 | +0.49(+1.05%) |
Aug 10, 2012 | 46.62 | 46.93 | 46.30 | 46.45 | 3,218 | -0.21(-0.44%) |
Aug 09, 2012 | 47.50 | 47.50 | 46.46 | 46.65 | 3,246 | -1.19(-2.48%) |
Aug 08, 2012 | 47.65 | 47.84 | 47.26 | 47.84 | 1,468 | -0.01(-0.02%) |
Aug 07, 2012 | 47.47 | 48.59 | 47.27 | 47.85 | 3,479 | +0.62(+1.30%) |
Aug 06, 2012 | 46.18 | 47.24 | 45.60 | 47.24 | 2,345 | +1.14(+2.47%) |
Aug 03, 2012 | 45.59 | 46.10 | 44.69 | 46.10 | 3,876 | +1.54(+3.45%) |
Aug 02, 2012 | 44.64 | 45.29 | 44.43 | 44.56 | 4,314 | -0.47(-1.04%) |