Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.55 | 48.36 | 47.41 | 47.77 | 58,746 | -0.10(-0.21%) |
Sep 27, 2012 | 47.65 | 48.02 | 47.15 | 47.87 | 77,626 | +0.31(+0.65%) |
Sep 26, 2012 | 48.57 | 48.57 | 47.00 | 47.56 | 129,809 | -0.94(-1.94%) |
Sep 25, 2012 | 49.13 | 49.43 | 47.97 | 48.50 | 98,542 | -0.67(-1.36%) |
Sep 24, 2012 | 48.89 | 49.82 | 48.22 | 49.17 | 162,204 | -0.34(-0.69%) |
Sep 21, 2012 | 48.44 | 49.77 | 48.12 | 49.51 | 83,744 | +1.66(+3.47%) |
Sep 20, 2012 | 47.25 | 48.04 | 46.47 | 47.85 | 51,550 | +0.05(+0.10%) |
Sep 19, 2012 | 47.70 | 47.94 | 47.25 | 47.80 | 35,412 | +0.35(+0.74%) |
Sep 18, 2012 | 48.85 | 49.42 | 47.28 | 47.45 | 63,767 | -2.02(-4.08%) |
Sep 17, 2012 | 49.10 | 49.47 | 48.81 | 49.47 | 83,665 | -0.11(-0.22%) |
Sep 14, 2012 | 48.09 | 49.85 | 48.09 | 49.58 | 92,333 | +1.57(+3.27%) |
Sep 13, 2012 | 46.66 | 48.05 | 46.34 | 48.01 | 77,827 | +1.30(+2.78%) |
Sep 12, 2012 | 47.15 | 47.15 | 46.22 | 46.71 | 71,039 | +0.11(+0.24%) |
Sep 11, 2012 | 46.83 | 47.00 | 46.33 | 46.60 | 65,626 | -0.37(-0.79%) |
Sep 10, 2012 | 46.98 | 47.18 | 46.83 | 46.97 | 73,126 | +0.17(+0.36%) |
Sep 07, 2012 | 46.75 | 47.15 | 46.49 | 46.80 | 83,788 | +0.30(+0.65%) |
Sep 06, 2012 | 45.40 | 46.85 | 45.21 | 46.50 | 75,663 | +1.31(+2.90%) |
Sep 05, 2012 | 45.56 | 45.58 | 44.80 | 45.19 | 114,164 | -0.49(-1.07%) |
Sep 04, 2012 | 46.38 | 46.38 | 44.77 | 45.68 | 70,835 | -0.43(-0.93%) |
Aug 31, 2012 | 45.50 | 46.38 | 44.70 | 46.11 | 61,427 | +1.13(+2.51%) |
Aug 30, 2012 | 44.99 | 45.25 | 44.59 | 44.98 | 56,936 | -0.10(-0.22%) |
Aug 29, 2012 | 45.84 | 45.86 | 45.04 | 45.08 | 49,854 | -0.89(-1.94%) |
Aug 27, 2012 | 46.65 | 46.82 | 45.47 | 45.97 | 81,579 | -0.54(-1.16%) |
Aug 24, 2012 | 46.71 | 47.57 | 46.26 | 46.51 | 38,938 | -0.21(-0.45%) |
Aug 23, 2012 | 46.98 | 47.31 | 46.29 | 46.72 | 51,492 | -0.47(-1.00%) |
Aug 22, 2012 | 47.09 | 47.38 | 46.60 | 47.19 | 57,109 | -0.48(-1.01%) |
Aug 21, 2012 | 48.30 | 48.57 | 47.57 | 47.67 | 40,358 | -0.39(-0.81%) |
Aug 20, 2012 | 48.90 | 48.90 | 47.45 | 48.06 | 49,124 | -0.74(-1.52%) |
Aug 17, 2012 | 48.99 | 49.33 | 48.75 | 48.80 | 52,052 | -0.19(-0.39%) |
Aug 16, 2012 | 47.89 | 49.22 | 47.36 | 48.99 | 87,241 | +1.21(+2.53%) |
Aug 15, 2012 | 47.56 | 48.01 | 47.06 | 47.78 | 61,153 | +0.38(+0.80%) |
Aug 14, 2012 | 47.61 | 47.96 | 47.02 | 47.40 | 49,114 | +0.04(+0.08%) |
Aug 13, 2012 | 47.19 | 47.55 | 46.65 | 47.36 | 84,527 | +0.17(+0.36%) |
Aug 10, 2012 | 46.79 | 47.38 | 46.50 | 47.19 | 32,718 | +0.12(+0.25%) |
Aug 09, 2012 | 47.20 | 47.61 | 46.50 | 47.07 | 45,461 | -0.10(-0.21%) |
Aug 08, 2012 | 46.83 | 47.41 | 46.50 | 47.17 | 58,671 | +0.39(+0.83%) |
Aug 07, 2012 | 47.49 | 48.25 | 46.56 | 46.78 | 78,886 | -0.07(-0.15%) |
Aug 06, 2012 | 46.97 | 47.20 | 46.55 | 46.85 | 70,395 | +1.64(+3.63%) |
Aug 03, 2012 | 44.75 | 46.77 | 43.77 | 45.21 | 64,156 | +1.34(+3.05%) |
Aug 02, 2012 | 44.26 | 44.29 | 43.61 | 43.87 | 118,478 | -0.58(-1.30%) |
Aug 01, 2012 | 44.68 | 45.14 | 43.98 | 44.45 | 103,764 | +0.25(+0.57%) |
Jul 31, 2012 | 43.98 | 44.61 | 43.61 | 44.20 | 43,024 | +0.13(+0.29%) |
Jul 30, 2012 | 44.12 | 44.50 | 43.61 | 44.07 | 63,638 | +0.09(+0.20%) |
Jul 27, 2012 | 41.99 | 44.90 | 40.93 | 43.98 | 91,701 | +2.28(+5.47%) |
Jul 26, 2012 | 42.20 | 42.30 | 40.96 | 41.70 | 88,077 | +0.30(+0.72%) |
Jul 25, 2012 | 42.51 | 42.55 | 40.93 | 41.40 | 76,372 | -0.58(-1.38%) |
Jul 24, 2012 | 41.88 | 42.51 | 41.68 | 41.98 | 156,622 | +0.31(+0.74%) |
Jul 23, 2012 | 41.58 | 42.23 | 40.13 | 41.67 | 104,101 | +0.71(+1.73%) |
Jul 20, 2012 | 41.50 | 41.76 | 40.34 | 40.96 | 34,333 | -0.86(-2.06%) |
Jul 19, 2012 | 41.42 | 42.30 | 41.11 | 41.82 | 50,636 | +0.67(+1.63%) |
Jul 18, 2012 | 40.57 | 41.62 | 40.23 | 41.15 | 35,271 | +0.38(+0.93%) |
Jul 17, 2012 | 40.68 | 41.30 | 39.53 | 40.77 | 59,697 | +0.17(+0.42%) |
Jul 16, 2012 | 42.30 | 42.40 | 40.32 | 40.60 | 46,462 | -1.99(-4.67%) |
Jul 13, 2012 | 41.42 | 43.25 | 40.66 | 42.59 | 78,988 | +1.41(+3.42%) |
Jul 12, 2012 | 39.69 | 41.57 | 38.25 | 41.18 | 68,369 | +1.31(+3.29%) |
Jul 11, 2012 | 41.24 | 41.96 | 39.72 | 39.87 | 74,634 | -1.62(-3.90%) |
Jul 10, 2012 | 42.74 | 42.74 | 41.17 | 41.49 | 62,043 | -1.15(-2.70%) |
Jul 09, 2012 | 41.90 | 43.00 | 41.59 | 42.64 | 67,029 | +0.45(+1.07%) |
Jul 06, 2012 | 44.22 | 44.22 | 41.65 | 42.19 | 72,534 | -2.33(-5.23%) |
Jul 05, 2012 | 44.26 | 45.66 | 44.10 | 44.52 | 57,958 | -0.05(-0.11%) |
Jul 03, 2012 | 43.33 | 44.79 | 43.33 | 44.57 | 59,563 | +1.09(+2.51%) |