Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.96 | 52.46 | 51.88 | 52.31 | 1,690,336 | +0.70(+1.36%) |
Oct 26, 2012 | 52.01 | 51.61 | 51.61 | 51.61 | 1,713,130 | -0.07(-0.14%) |
Oct 25, 2012 | 50.45 | 52.43 | 50.45 | 51.68 | 2,781,595 | +1.40(+2.78%) |
Oct 24, 2012 | 51.17 | 51.48 | 50.28 | 50.28 | 1,288,198 | -0.62(-1.22%) |
Oct 23, 2012 | 51.13 | 51.13 | 50.42 | 50.90 | 1,046,576 | -0.70(-1.36%) |
Oct 19, 2012 | 51.67 | 52.01 | 51.46 | 51.60 | 1,560,850 | -0.35(-0.67%) |
Oct 18, 2012 | 51.59 | 52.00 | 51.59 | 51.95 | 1,470,626 | +0.27(+0.53%) |
Oct 17, 2012 | 51.90 | 52.29 | 51.34 | 51.68 | 1,577,483 | -0.07(-0.13%) |
Oct 16, 2012 | 51.18 | 51.84 | 50.95 | 51.74 | 2,002,876 | +0.80(+1.56%) |
Oct 15, 2012 | 50.61 | 51.06 | 50.47 | 50.95 | 1,197,483 | +0.46(+0.90%) |
Oct 12, 2012 | 50.42 | 50.73 | 50.13 | 50.49 | 1,446,729 | +0.03(+0.06%) |
Oct 11, 2012 | 50.39 | 50.62 | 50.00 | 50.46 | 1,001,708 | +0.54(+1.09%) |
Oct 10, 2012 | 50.45 | 50.45 | 49.85 | 49.92 | 1,197,005 | -0.54(-1.08%) |
Oct 09, 2012 | 50.80 | 50.90 | 50.36 | 50.46 | 699,366 | -0.30(-0.59%) |
Oct 08, 2012 | 50.45 | 50.81 | 50.36 | 50.76 | 867,497 | +0.36(+0.72%) |
Oct 05, 2012 | 50.72 | 51.13 | 50.18 | 50.40 | 1,513,005 | -0.17(-0.33%) |
Oct 04, 2012 | 50.08 | 50.70 | 49.82 | 50.57 | 1,032,397 | +0.59(+1.18%) |
Oct 03, 2012 | 49.97 | 50.21 | 49.63 | 49.98 | 988,776 | +0.02(+0.04%) |
Oct 02, 2012 | 50.00 | 50.20 | 49.66 | 49.96 | 1,564,710 | +0.07(+0.15%) |
Oct 01, 2012 | 49.61 | 50.08 | 49.55 | 49.89 | 1,482,789 | +0.51(+1.03%) |
Sep 28, 2012 | 49.32 | 49.68 | 49.01 | 49.38 | 1,302,647 | -0.18(-0.37%) |
Sep 27, 2012 | 48.46 | 49.86 | 48.44 | 49.56 | 1,906,144 | +1.12(+2.31%) |
Sep 26, 2012 | 48.65 | 48.75 | 47.79 | 48.44 | 1,283,336 | -0.21(-0.44%) |
Sep 25, 2012 | 48.28 | 48.91 | 48.20 | 48.66 | 1,599,686 | +0.48(+0.99%) |
Sep 24, 2012 | 48.00 | 48.38 | 47.68 | 48.18 | 1,260,593 | +0.30(+0.63%) |
Sep 21, 2012 | 48.60 | 48.74 | 47.84 | 47.88 | 1,727,842 | -0.52(-1.07%) |
Sep 20, 2012 | 48.60 | 48.73 | 48.20 | 48.39 | 1,395,943 | -0.38(-0.79%) |
Sep 19, 2012 | 49.64 | 49.86 | 48.66 | 48.77 | 1,435,219 | -0.70(-1.41%) |
Sep 18, 2012 | 49.14 | 49.54 | 48.44 | 49.47 | 1,436,680 | +0.17(+0.34%) |
Sep 17, 2012 | 49.16 | 49.61 | 48.98 | 49.30 | 1,127,983 | +0.04(+0.09%) |
Sep 14, 2012 | 49.22 | 49.64 | 49.05 | 49.26 | 1,031,076 | +0.27(+0.54%) |
Sep 13, 2012 | 48.36 | 49.27 | 48.13 | 48.99 | 1,038,537 | +0.46(+0.96%) |
Sep 12, 2012 | 48.49 | 48.92 | 48.35 | 48.53 | 1,315,657 | +0.29(+0.60%) |
Sep 11, 2012 | 47.89 | 48.31 | 47.79 | 48.24 | 914,015 | +0.35(+0.74%) |
Sep 10, 2012 | 47.85 | 48.30 | 47.81 | 47.89 | 666,911 | -0.04(-0.08%) |
Sep 07, 2012 | 47.47 | 48.04 | 47.13 | 47.93 | 1,115,793 | +0.74(+1.56%) |
Sep 06, 2012 | 47.31 | 47.81 | 47.13 | 47.19 | 1,003,832 | +0.15(+0.33%) |
Sep 05, 2012 | 47.11 | 47.43 | 46.74 | 47.04 | 1,253,112 | +0.15(+0.33%) |
Sep 04, 2012 | 47.21 | 47.29 | 46.53 | 46.88 | 780,264 | +0.01(+0.02%) |
Aug 31, 2012 | 46.93 | 47.20 | 46.74 | 46.87 | 573,813 | +0.15(+0.33%) |
Aug 30, 2012 | 47.26 | 47.26 | 46.66 | 46.72 | 748,469 | -0.68(-1.44%) |
Aug 29, 2012 | 47.22 | 47.66 | 47.01 | 47.40 | 986,766 | +0.11(+0.23%) |
Aug 27, 2012 | 47.46 | 47.60 | 47.08 | 47.29 | 739,177 | -0.15(-0.31%) |
Aug 24, 2012 | 47.43 | 47.60 | 47.10 | 47.44 | 881,762 | -0.19(-0.40%) |
Aug 23, 2012 | 47.96 | 48.27 | 47.61 | 47.63 | 1,030,789 | -0.57(-1.19%) |
Aug 22, 2012 | 48.24 | 48.25 | 47.95 | 48.21 | 1,023,329 | -0.10(-0.21%) |
Aug 21, 2012 | 47.87 | 48.52 | 47.82 | 48.31 | 1,215,528 | +0.40(+0.83%) |
Aug 20, 2012 | 47.71 | 48.10 | 47.29 | 47.91 | 1,093,996 | +0.32(+0.68%) |
Aug 17, 2012 | 47.80 | 47.90 | 47.42 | 47.59 | 895,007 | -0.18(-0.37%) |
Aug 16, 2012 | 47.20 | 47.89 | 46.94 | 47.76 | 2,372,397 | +0.48(+1.01%) |
Aug 15, 2012 | 47.24 | 47.43 | 47.02 | 47.29 | 1,071,674 | -0.10(-0.20%) |
Aug 14, 2012 | 47.82 | 47.85 | 47.27 | 47.38 | 1,169,202 | -0.16(-0.34%) |
Aug 13, 2012 | 47.35 | 47.84 | 47.35 | 47.54 | 909,558 | -0.10(-0.22%) |
Aug 10, 2012 | 47.52 | 47.81 | 47.46 | 47.65 | 1,132,247 | +0.03(+0.06%) |
Aug 09, 2012 | 47.72 | 47.82 | 47.45 | 47.62 | 2,256,228 | +0.13(+0.28%) |
Aug 08, 2012 | 47.24 | 47.88 | 47.24 | 47.49 | 2,550,028 | -0.09(-0.18%) |
Aug 07, 2012 | 48.29 | 48.51 | 47.57 | 47.57 | 1,843,373 | -0.37(-0.76%) |
Aug 06, 2012 | 48.04 | 48.28 | 47.79 | 47.94 | 1,463,485 | -0.03(-0.06%) |
Aug 03, 2012 | 48.34 | 48.74 | 47.87 | 47.97 | 2,039,407 | +0.29(+0.62%) |
Aug 02, 2012 | 48.01 | 48.31 | 47.24 | 47.68 | 2,384,202 | -0.89(-1.84%) |