Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.75 | 48.19 | 46.92 | 47.95 | 70,306 | -0.05(-0.10%) |
Sep 27, 2012 | 48.90 | 48.91 | 47.31 | 48.00 | 112,968 | -0.87(-1.78%) |
Sep 26, 2012 | 50.02 | 50.11 | 48.50 | 48.87 | 59,567 | -1.10(-2.20%) |
Sep 25, 2012 | 51.34 | 51.40 | 49.60 | 49.97 | 50,751 | -1.67(-3.23%) |
Sep 24, 2012 | 50.01 | 51.70 | 50.01 | 51.64 | 22,409 | -0.11(-0.21%) |
Sep 21, 2012 | 52.67 | 52.67 | 50.60 | 51.75 | 106,159 | -0.38(-0.73%) |
Sep 20, 2012 | 49.80 | 52.13 | 49.80 | 52.13 | 167,916 | +1.58(+3.13%) |
Sep 19, 2012 | 50.00 | 50.70 | 50.00 | 50.55 | 23,079 | +0.48(+0.96%) |
Sep 18, 2012 | 49.84 | 50.10 | 49.21 | 50.07 | 25,929 | +0.19(+0.38%) |
Sep 17, 2012 | 49.23 | 50.13 | 47.45 | 49.88 | 55,041 | +0.39(+0.79%) |
Sep 14, 2012 | 47.96 | 49.51 | 47.95 | 49.49 | 124,286 | +1.54(+3.21%) |
Sep 13, 2012 | 47.97 | 48.28 | 47.45 | 47.95 | 39,204 | -0.11(-0.23%) |
Sep 12, 2012 | 47.90 | 48.21 | 47.49 | 48.06 | 10,231 | -0.09(-0.19%) |
Sep 11, 2012 | 48.28 | 48.47 | 47.28 | 48.15 | 46,442 | -0.35(-0.72%) |
Sep 10, 2012 | 47.68 | 48.58 | 46.36 | 48.50 | 55,698 | +0.53(+1.10%) |
Sep 07, 2012 | 48.58 | 48.58 | 47.41 | 47.97 | 68,504 | -0.53(-1.09%) |
Sep 06, 2012 | 48.64 | 48.76 | 48.06 | 48.50 | 31,075 | -0.05(-0.10%) |
Sep 05, 2012 | 48.52 | 48.77 | 47.79 | 48.55 | 32,157 | -0.11(-0.23%) |
Sep 04, 2012 | 48.43 | 48.86 | 47.75 | 48.66 | 53,415 | +0.26(+0.54%) |
Aug 31, 2012 | 48.29 | 48.90 | 48.29 | 48.40 | 22,707 | +0.20(+0.41%) |
Aug 30, 2012 | 47.56 | 48.25 | 47.52 | 48.20 | 86,014 | +0.52(+1.09%) |
Aug 29, 2012 | 47.09 | 47.88 | 47.09 | 47.68 | 26,372 | +0.53(+1.12%) |
Aug 27, 2012 | 47.92 | 47.92 | 46.81 | 47.15 | 42,623 | -0.73(-1.52%) |
Aug 24, 2012 | 47.54 | 47.92 | 46.75 | 47.88 | 22,171 | -0.12(-0.25%) |
Aug 23, 2012 | 48.24 | 48.32 | 47.72 | 48.00 | 21,106 | -0.50(-1.03%) |
Aug 22, 2012 | 47.91 | 48.50 | 47.82 | 48.50 | 17,409 | +0.68(+1.42%) |
Aug 21, 2012 | 47.42 | 47.98 | 47.42 | 47.82 | 16,358 | +0.49(+1.04%) |
Aug 20, 2012 | 47.35 | 47.66 | 46.59 | 47.33 | 30,842 | +0.05(+0.11%) |
Aug 17, 2012 | 47.62 | 47.75 | 46.72 | 47.28 | 14,242 | +0.10(+0.21%) |
Aug 16, 2012 | 47.10 | 47.49 | 46.70 | 47.18 | 4,488 | +0.06(+0.13%) |
Aug 15, 2012 | 46.61 | 47.45 | 46.61 | 47.12 | 15,317 | +0.11(+0.23%) |
Aug 14, 2012 | 46.20 | 47.10 | 46.16 | 47.01 | 29,752 | +0.97(+2.11%) |
Aug 13, 2012 | 45.24 | 46.24 | 45.07 | 46.04 | 64,274 | -0.62(-1.33%) |
Aug 10, 2012 | 46.00 | 47.06 | 45.00 | 46.66 | 37,160 | +0.02(+0.04%) |
Aug 09, 2012 | 45.57 | 46.82 | 45.57 | 46.64 | 26,226 | +0.99(+2.17%) |
Aug 08, 2012 | 46.54 | 46.56 | 45.55 | 45.65 | 29,282 | -1.71(-3.61%) |
Aug 07, 2012 | 47.79 | 47.97 | 47.03 | 47.36 | 33,751 | -0.44(-0.92%) |
Aug 06, 2012 | 47.49 | 48.29 | 47.49 | 47.80 | 61,881 | +0.59(+1.25%) |
Aug 03, 2012 | 47.31 | 48.46 | 47.14 | 47.21 | 18,246 | -0.05(-0.11%) |
Aug 02, 2012 | 47.36 | 49.04 | 47.20 | 47.26 | 40,939 | -0.52(-1.09%) |
Aug 01, 2012 | 48.01 | 50.99 | 47.70 | 47.78 | 129,015 | +0.02(+0.04%) |
Jul 31, 2012 | 46.71 | 48.05 | 46.47 | 47.76 | 96,585 | +1.47(+3.18%) |
Jul 30, 2012 | 44.78 | 46.49 | 44.78 | 46.29 | 56,199 | +1.12(+2.48%) |
Jul 27, 2012 | 43.56 | 45.44 | 43.52 | 45.17 | 43,041 | +1.97(+4.56%) |
Jul 26, 2012 | 42.92 | 43.42 | 42.15 | 43.20 | 35,933 | +0.35(+0.82%) |
Jul 25, 2012 | 43.51 | 43.91 | 42.42 | 42.85 | 51,461 | -0.77(-1.77%) |
Jul 24, 2012 | 43.47 | 44.32 | 43.30 | 43.62 | 59,595 | -0.09(-0.21%) |
Jul 23, 2012 | 43.25 | 43.75 | 42.72 | 43.71 | 23,935 | +0.10(+0.23%) |
Jul 20, 2012 | 44.19 | 44.27 | 43.31 | 43.61 | 52,839 | -0.76(-1.71%) |
Jul 19, 2012 | 44.48 | 44.76 | 44.09 | 44.37 | 7,859 | +0.08(+0.18%) |
Jul 18, 2012 | 44.20 | 44.96 | 43.10 | 44.29 | 64,251 | -0.11(-0.25%) |
Jul 17, 2012 | 44.40 | 44.72 | 43.77 | 44.40 | 55,285 | +0.11(+0.25%) |
Jul 16, 2012 | 44.20 | 44.52 | 43.51 | 44.29 | 48,095 | -0.07(-0.16%) |
Jul 13, 2012 | 44.21 | 44.48 | 43.92 | 44.36 | 26,623 | +0.16(+0.36%) |
Jul 12, 2012 | 43.74 | 44.70 | 43.29 | 44.20 | 61,922 | +0.22(+0.50%) |
Jul 11, 2012 | 44.20 | 44.29 | 43.30 | 43.98 | 26,770 | +0.02(+0.05%) |
Jul 10, 2012 | 43.95 | 44.37 | 43.46 | 43.96 | 68,460 | +0.01(+0.02%) |
Jul 09, 2012 | 43.64 | 44.39 | 43.55 | 43.95 | 22,407 | +0.18(+0.41%) |
Jul 06, 2012 | 43.62 | 44.41 | 43.17 | 43.77 | 36,291 | -0.07(-0.16%) |
Jul 05, 2012 | 43.25 | 43.84 | 42.24 | 43.84 | 50,910 | +0.91(+2.12%) |
Jul 03, 2012 | 42.24 | 43.47 | 42.24 | 42.93 | 32,690 | +0.97(+2.31%) |