Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 47.18 | 46.83 | 46.83 | 46.83 | 1,800 | -0.81(-1.70%) |
Aug 29, 2012 | 47.64 | 47.64 | 47.64 | 47.64 | 100 | -0.12(-0.25%) |
Aug 27, 2012 | 47.94 | 47.94 | 47.76 | 47.76 | 300 | +0.84(+1.79%) |
Aug 23, 2012 | 46.68 | 46.92 | 46.92 | 46.92 | 300 | +0.48(+1.03%) |
Aug 22, 2012 | 46.44 | 46.44 | 46.44 | 46.44 | 100 | +0.67(+1.45%) |
Aug 20, 2012 | 45.58 | 45.77 | 45.77 | 45.77 | 1,000 | +0.51(+1.14%) |
Aug 17, 2012 | 45.13 | 45.26 | 45.13 | 45.26 | 1,040 | +0.71(+1.59%) |
Aug 16, 2012 | 44.46 | 44.55 | 44.46 | 44.55 | 300 | +0.05(+0.11%) |
Aug 15, 2012 | 44.66 | 44.66 | 44.50 | 44.50 | 400 | -0.21(-0.46%) |
Aug 14, 2012 | 44.76 | 44.80 | 44.68 | 44.71 | 2,037 | -0.11(-0.24%) |
Aug 13, 2012 | 44.81 | 44.81 | 44.81 | 44.81 | 100 | -1.51(-3.25%) |
Aug 09, 2012 | 46.32 | 46.32 | 46.32 | 46.32 | 0 | +0.00(+0.00%) |
Aug 08, 2012 | 46.14 | 46.32 | 46.14 | 46.32 | 900 | +0.29(+0.63%) |
Aug 07, 2012 | 46.07 | 46.25 | 46.03 | 46.03 | 1,668 | +0.60(+1.32%) |
Aug 06, 2012 | 45.65 | 45.65 | 45.43 | 45.43 | 1,176 | +0.77(+1.72%) |
Aug 02, 2012 | 45.19 | 44.66 | 44.66 | 44.66 | 2,200 | -1.01(-2.21%) |
Aug 01, 2012 | 45.67 | 45.67 | 45.67 | 45.67 | 900 | -1.54(-3.26%) |
Jul 31, 2012 | 47.21 | 47.21 | 47.21 | 47.21 | 100 | -0.06(-0.13%) |
Jul 30, 2012 | 46.90 | 47.27 | 46.90 | 47.27 | 4,857 | +0.69(+1.48%) |
Jul 27, 2012 | 46.28 | 46.70 | 46.22 | 46.58 | 8,216 | +1.18(+2.60%) |
Jul 26, 2012 | 45.48 | 45.53 | 45.40 | 45.40 | 353 | +0.32(+0.71%) |
Jul 25, 2012 | 45.06 | 45.08 | 45.06 | 45.08 | 8,400 | -0.02(-0.05%) |
Jul 23, 2012 | 45.10 | 45.10 | 45.10 | 45.10 | 6,200 | -0.53(-1.15%) |
Jul 20, 2012 | 46.20 | 46.25 | 45.43 | 45.63 | 11,573 | -0.96(-2.06%) |
Jul 19, 2012 | 46.60 | 46.78 | 46.23 | 46.59 | 39,476 | +0.44(+0.94%) |
Jul 18, 2012 | 46.03 | 46.15 | 46.03 | 46.15 | 455 | +0.25(+0.55%) |
Jul 17, 2012 | 45.90 | 45.90 | 45.90 | 45.90 | 110 | -0.32(-0.69%) |
Jul 16, 2012 | 45.70 | 46.40 | 45.70 | 46.22 | 3,019 | +0.29(+0.63%) |
Jul 13, 2012 | 46.04 | 46.04 | 45.72 | 45.93 | 3,799 | +0.55(+1.21%) |
Jul 12, 2012 | 44.97 | 45.38 | 44.97 | 45.38 | 1,249 | +0.41(+0.91%) |
Jul 11, 2012 | 45.33 | 45.34 | 44.97 | 44.97 | 969 | -0.54(-1.19%) |
Jul 10, 2012 | 45.84 | 45.84 | 45.51 | 45.51 | 6,646 | +0.07(+0.15%) |
Jul 09, 2012 | 45.10 | 45.65 | 45.10 | 45.44 | 1,230 | +0.35(+0.78%) |
Jul 06, 2012 | 45.10 | 45.13 | 45.01 | 45.09 | 1,979 | -0.98(-2.13%) |
Jul 05, 2012 | 46.07 | 46.07 | 46.07 | 46.07 | 136 | +0.43(+0.95%) |
Jun 29, 2012 | 45.64 | 45.64 | 45.64 | 45.64 | 0 | +2.55(+5.91%) |
Jun 28, 2012 | 42.86 | 43.09 | 42.86 | 43.09 | 2,027 | +0.32(+0.75%) |
Jun 27, 2012 | 42.86 | 42.86 | 42.77 | 42.77 | 984 | -0.41(-0.95%) |
Jun 26, 2012 | 43.18 | 43.18 | 43.18 | 43.18 | 520 | -0.37(-0.85%) |
Jun 25, 2012 | 43.55 | 43.68 | 43.52 | 43.55 | 4,415 | -0.66(-1.49%) |
Jun 22, 2012 | 44.10 | 44.32 | 44.09 | 44.21 | 5,767 | -0.37(-0.83%) |
Jun 21, 2012 | 44.97 | 44.97 | 44.46 | 44.58 | 6,655 | -1.14(-2.48%) |
Jun 20, 2012 | 45.97 | 45.97 | 45.40 | 45.72 | 6,130 | -0.83(-1.79%) |
Jun 19, 2012 | 46.56 | 46.62 | 46.55 | 46.55 | 5,616 | +0.38(+0.82%) |
Jun 18, 2012 | 46.42 | 46.42 | 46.17 | 46.17 | 7,752 | -0.77(-1.64%) |
Jun 15, 2012 | 46.84 | 47.18 | 46.84 | 46.94 | 6,400 | +0.05(+0.11%) |
Jun 14, 2012 | 46.31 | 46.95 | 46.11 | 46.89 | 32,376 | +0.92(+2.00%) |
Jun 11, 2012 | 46.02 | 45.97 | 45.97 | 45.97 | 700 | +0.30(+0.65%) |