Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.95 | 51.57 | 49.17 | 50.50 | 1,385,593 | +0.52(+1.05%) |
Oct 26, 2012 | 50.47 | 49.97 | 49.97 | 49.97 | 500,900 | -0.67(-1.33%) |
Oct 25, 2012 | 50.59 | 50.71 | 49.31 | 50.65 | 513,920 | +0.94(+1.88%) |
Oct 24, 2012 | 51.38 | 51.56 | 49.63 | 49.71 | 743,959 | -1.13(-2.23%) |
Oct 23, 2012 | 51.28 | 51.28 | 49.85 | 50.84 | 687,217 | -2.08(-3.93%) |
Oct 19, 2012 | 53.55 | 53.78 | 52.36 | 52.92 | 733,595 | -1.04(-1.93%) |
Oct 18, 2012 | 53.39 | 54.12 | 53.22 | 53.96 | 593,215 | +0.26(+0.49%) |
Oct 17, 2012 | 52.91 | 53.87 | 52.29 | 53.70 | 849,960 | +1.09(+2.06%) |
Oct 16, 2012 | 52.07 | 52.69 | 51.76 | 52.61 | 497,509 | +1.10(+2.13%) |
Oct 15, 2012 | 51.58 | 52.30 | 50.44 | 51.52 | 461,426 | -0.17(-0.33%) |
Oct 12, 2012 | 52.73 | 53.45 | 51.57 | 51.69 | 521,823 | -1.26(-2.39%) |
Oct 11, 2012 | 50.52 | 53.33 | 50.52 | 52.95 | 1,319,987 | +3.17(+6.36%) |
Oct 10, 2012 | 50.85 | 51.45 | 49.49 | 49.78 | 1,190,605 | -1.16(-2.28%) |
Oct 09, 2012 | 48.71 | 51.20 | 48.71 | 50.95 | 1,132,164 | +2.31(+4.76%) |
Oct 08, 2012 | 48.47 | 49.24 | 48.06 | 48.63 | 791,943 | -0.36(-0.73%) |
Oct 05, 2012 | 50.72 | 50.83 | 48.83 | 48.99 | 1,001,439 | -1.44(-2.86%) |
Oct 04, 2012 | 50.00 | 50.46 | 49.20 | 50.43 | 1,456,648 | +0.87(+1.76%) |
Oct 03, 2012 | 51.48 | 51.49 | 49.27 | 49.56 | 1,321,645 | -1.97(-3.82%) |
Oct 02, 2012 | 51.20 | 51.63 | 50.38 | 51.53 | 1,189,430 | +0.67(+1.33%) |
Oct 01, 2012 | 51.21 | 51.79 | 50.27 | 50.85 | 1,173,008 | +0.18(+0.35%) |
Sep 28, 2012 | 48.75 | 51.20 | 48.74 | 50.67 | 1,263,216 | +1.23(+2.48%) |
Sep 27, 2012 | 47.05 | 49.91 | 47.05 | 49.45 | 1,248,729 | +2.78(+5.96%) |
Sep 26, 2012 | 47.51 | 47.52 | 46.29 | 46.67 | 795,530 | -0.86(-1.81%) |
Sep 25, 2012 | 49.39 | 49.70 | 47.52 | 47.53 | 1,145,197 | -1.34(-2.74%) |
Sep 24, 2012 | 49.30 | 50.08 | 48.79 | 48.87 | 937,878 | -1.09(-2.17%) |
Sep 21, 2012 | 50.43 | 51.41 | 49.71 | 49.95 | 1,091,237 | +0.19(+0.38%) |
Sep 20, 2012 | 50.27 | 50.49 | 48.87 | 49.77 | 1,178,501 | -0.81(-1.61%) |
Sep 19, 2012 | 51.17 | 51.48 | 50.15 | 50.58 | 792,918 | -0.59(-1.15%) |
Sep 18, 2012 | 52.35 | 52.71 | 50.58 | 51.17 | 686,047 | -1.35(-2.57%) |
Sep 17, 2012 | 53.34 | 54.56 | 52.42 | 52.52 | 670,772 | -1.59(-2.94%) |
Sep 14, 2012 | 52.45 | 55.62 | 52.36 | 54.11 | 1,079,620 | +1.79(+3.42%) |
Sep 13, 2012 | 51.84 | 52.66 | 49.90 | 52.32 | 961,326 | +0.73(+1.42%) |
Sep 12, 2012 | 50.67 | 52.12 | 50.49 | 51.59 | 726,795 | +1.04(+2.06%) |
Sep 11, 2012 | 49.26 | 50.61 | 48.95 | 50.55 | 774,963 | +1.76(+3.61%) |
Sep 10, 2012 | 48.91 | 49.85 | 48.70 | 48.79 | 674,113 | -0.22(-0.44%) |
Sep 07, 2012 | 48.17 | 49.47 | 47.95 | 49.01 | 775,574 | +1.28(+2.69%) |
Sep 06, 2012 | 48.67 | 50.01 | 47.68 | 47.72 | 1,314,058 | -0.56(-1.16%) |
Sep 05, 2012 | 45.05 | 48.55 | 44.81 | 48.29 | 1,448,100 | +3.62(+8.11%) |
Sep 04, 2012 | 44.16 | 44.82 | 43.38 | 44.66 | 771,078 | +0.43(+0.97%) |
Aug 31, 2012 | 43.61 | 44.38 | 42.67 | 44.23 | 497,274 | +1.22(+2.83%) |
Aug 30, 2012 | 43.83 | 43.95 | 42.85 | 43.01 | 567,546 | -1.24(-2.79%) |
Aug 29, 2012 | 44.35 | 44.49 | 43.46 | 44.25 | 601,118 | +0.37(+0.85%) |
Aug 27, 2012 | 44.14 | 44.18 | 42.79 | 43.88 | 558,612 | +0.01(+0.02%) |
Aug 24, 2012 | 43.11 | 44.14 | 42.28 | 43.87 | 948,798 | +0.62(+1.43%) |
Aug 23, 2012 | 44.66 | 45.02 | 43.22 | 43.25 | 516,861 | -1.58(-3.53%) |
Aug 22, 2012 | 45.21 | 45.40 | 43.98 | 44.83 | 695,383 | -0.77(-1.68%) |
Aug 21, 2012 | 44.84 | 46.07 | 44.84 | 45.60 | 788,657 | +1.11(+2.48%) |
Aug 20, 2012 | 45.45 | 45.46 | 44.14 | 44.49 | 938,025 | -1.15(-2.52%) |
Aug 17, 2012 | 46.01 | 46.01 | 45.10 | 45.65 | 512,060 | -0.29(-0.63%) |
Aug 16, 2012 | 45.02 | 46.09 | 44.70 | 45.94 | 497,623 | +0.99(+2.21%) |
Aug 15, 2012 | 44.46 | 45.04 | 43.71 | 44.94 | 586,485 | +0.52(+1.16%) |
Aug 14, 2012 | 44.21 | 44.66 | 43.45 | 44.43 | 704,120 | +0.74(+1.69%) |
Aug 13, 2012 | 44.50 | 45.15 | 43.37 | 43.69 | 859,949 | -0.83(-1.87%) |
Aug 10, 2012 | 44.47 | 44.65 | 43.59 | 44.52 | 974,383 | -0.29(-0.65%) |
Aug 09, 2012 | 44.18 | 45.36 | 44.08 | 44.81 | 873,858 | +0.49(+1.10%) |
Aug 08, 2012 | 42.34 | 44.34 | 42.20 | 44.33 | 1,241,450 | +1.75(+4.11%) |
Aug 07, 2012 | 41.93 | 43.46 | 41.90 | 42.57 | 1,440,898 | +0.79(+1.88%) |
Aug 06, 2012 | 41.10 | 43.02 | 40.84 | 41.79 | 1,612,083 | +0.52(+1.25%) |
Aug 03, 2012 | 40.12 | 41.44 | 39.59 | 41.27 | 1,655,998 | +2.13(+5.43%) |
Aug 02, 2012 | 40.09 | 41.07 | 36.94 | 39.15 | 7,015,980 | -5.15(-11.63%) |