Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.40 | 46.90 | 45.55 | 46.58 | 8,977 | +0.19(+0.41%) |
Sep 27, 2012 | 45.31 | 46.61 | 45.31 | 46.40 | 5,727 | +1.42(+3.17%) |
Sep 26, 2012 | 44.77 | 45.95 | 44.29 | 44.97 | 4,648 | +0.35(+0.79%) |
Sep 25, 2012 | 46.70 | 47.06 | 44.62 | 44.62 | 12,842 | -2.00(-4.29%) |
Sep 24, 2012 | 46.16 | 46.82 | 46.01 | 46.62 | 3,410 | +0.45(+0.98%) |
Sep 21, 2012 | 46.34 | 46.34 | 45.47 | 46.17 | 23,233 | +0.73(+1.62%) |
Sep 20, 2012 | 47.51 | 47.51 | 44.99 | 45.43 | 7,258 | -2.25(-4.71%) |
Sep 19, 2012 | 48.08 | 48.51 | 47.68 | 47.68 | 6,358 | -0.62(-1.29%) |
Sep 18, 2012 | 47.97 | 48.57 | 47.83 | 48.30 | 1,755 | +0.48(+1.00%) |
Sep 17, 2012 | 49.75 | 49.75 | 47.82 | 47.83 | 7,931 | -2.29(-4.57%) |
Sep 14, 2012 | 49.95 | 50.50 | 49.73 | 50.12 | 6,127 | -0.71(-1.40%) |
Sep 13, 2012 | 49.53 | 50.82 | 49.53 | 50.82 | 5,474 | +1.35(+2.73%) |
Sep 12, 2012 | 49.02 | 49.47 | 49.01 | 49.47 | 1,878 | -0.34(-0.69%) |
Sep 11, 2012 | 49.38 | 50.00 | 49.38 | 49.82 | 3,278 | +0.51(+1.04%) |
Sep 10, 2012 | 50.26 | 50.26 | 49.02 | 49.30 | 7,763 | -0.66(-1.32%) |
Sep 07, 2012 | 50.41 | 51.06 | 49.59 | 49.96 | 4,371 | -0.32(-0.65%) |
Sep 06, 2012 | 50.52 | 50.84 | 49.93 | 50.29 | 9,708 | -0.01(-0.02%) |
Sep 05, 2012 | 51.13 | 51.13 | 50.23 | 50.29 | 5,130 | -0.61(-1.19%) |
Sep 04, 2012 | 50.26 | 51.10 | 49.64 | 50.90 | 4,414 | +0.56(+1.10%) |
Aug 31, 2012 | 50.16 | 50.38 | 49.56 | 50.35 | 6,204 | +0.46(+0.92%) |
Aug 30, 2012 | 49.85 | 50.16 | 49.65 | 49.88 | 2,375 | -0.07(-0.14%) |
Aug 29, 2012 | 49.49 | 49.95 | 49.49 | 49.95 | 1,907 | +1.15(+2.36%) |
Aug 27, 2012 | 49.15 | 49.64 | 48.32 | 48.80 | 6,776 | +0.00(+0.00%) |
Aug 24, 2012 | 49.10 | 49.10 | 48.38 | 48.80 | 1,820 | -0.43(-0.87%) |
Aug 23, 2012 | 50.29 | 50.29 | 49.19 | 49.23 | 1,534 | -1.16(-2.31%) |
Aug 22, 2012 | 50.29 | 50.92 | 50.29 | 50.39 | 7,333 | -0.15(-0.29%) |
Aug 21, 2012 | 50.66 | 50.76 | 49.69 | 50.53 | 3,842 | +0.53(+1.06%) |
Aug 20, 2012 | 50.00 | 50.59 | 49.52 | 50.00 | 2,722 | -0.22(-0.44%) |
Aug 17, 2012 | 48.41 | 50.53 | 48.00 | 50.23 | 15,572 | +1.91(+3.96%) |
Aug 16, 2012 | 48.05 | 48.40 | 47.62 | 48.31 | 3,975 | +0.29(+0.61%) |
Aug 15, 2012 | 47.33 | 48.02 | 47.33 | 48.02 | 1,768 | +0.45(+0.95%) |
Aug 14, 2012 | 47.27 | 47.67 | 47.27 | 47.57 | 1,057 | +0.63(+1.35%) |
Aug 13, 2012 | 46.12 | 46.95 | 46.12 | 46.94 | 2,197 | +0.49(+1.05%) |
Aug 10, 2012 | 46.62 | 46.93 | 46.30 | 46.45 | 3,218 | -0.21(-0.44%) |
Aug 09, 2012 | 47.50 | 47.50 | 46.46 | 46.65 | 3,246 | -1.19(-2.48%) |
Aug 08, 2012 | 47.65 | 47.84 | 47.26 | 47.84 | 1,468 | -0.01(-0.02%) |
Aug 07, 2012 | 47.47 | 48.59 | 47.27 | 47.85 | 3,479 | +0.62(+1.30%) |
Aug 06, 2012 | 46.18 | 47.24 | 45.60 | 47.24 | 2,345 | +1.14(+2.47%) |
Aug 03, 2012 | 45.59 | 46.10 | 44.69 | 46.10 | 3,876 | +1.54(+3.45%) |
Aug 02, 2012 | 44.64 | 45.29 | 44.43 | 44.56 | 4,314 | -0.47(-1.04%) |
Aug 01, 2012 | 46.96 | 47.42 | 44.46 | 45.03 | 5,556 | -1.22(-2.64%) |
Jul 31, 2012 | 46.36 | 47.00 | 45.83 | 46.25 | 4,449 | -0.17(-0.37%) |
Jul 30, 2012 | 48.18 | 48.18 | 46.42 | 46.42 | 3,796 | -1.37(-2.86%) |
Jul 27, 2012 | 45.86 | 47.79 | 45.86 | 47.79 | 2,223 | +2.30(+5.05%) |
Jul 26, 2012 | 46.61 | 46.61 | 45.31 | 45.49 | 1,158 | +0.05(+0.11%) |
Jul 25, 2012 | 45.97 | 46.19 | 44.01 | 45.44 | 2,591 | +0.12(+0.26%) |
Jul 24, 2012 | 46.19 | 46.19 | 45.29 | 45.32 | 2,456 | -0.63(-1.38%) |
Jul 23, 2012 | 47.01 | 47.55 | 45.77 | 45.95 | 3,107 | -2.05(-4.27%) |
Jul 20, 2012 | 48.29 | 49.50 | 47.81 | 48.00 | 4,674 | -1.06(-2.16%) |
Jul 19, 2012 | 50.00 | 50.00 | 48.98 | 49.06 | 1,625 | -0.56(-1.12%) |
Jul 18, 2012 | 49.49 | 50.99 | 49.22 | 49.62 | 8,210 | +0.06(+0.12%) |
Jul 17, 2012 | 48.50 | 49.56 | 48.49 | 49.56 | 6,674 | +1.69(+3.53%) |
Jul 16, 2012 | 48.67 | 48.67 | 47.87 | 47.87 | 605 | -1.08(-2.20%) |
Jul 13, 2012 | 47.97 | 49.03 | 47.93 | 48.94 | 2,381 | +1.37(+2.87%) |
Jul 12, 2012 | 47.40 | 47.86 | 46.81 | 47.58 | 6,306 | -0.07(-0.14%) |
Jul 11, 2012 | 48.09 | 48.09 | 47.63 | 47.65 | 1,729 | -0.06(-0.13%) |
Jul 10, 2012 | 48.12 | 48.12 | 47.17 | 47.71 | 2,228 | -0.12(-0.25%) |
Jul 09, 2012 | 48.53 | 48.61 | 47.53 | 47.83 | 1,596 | -0.75(-1.55%) |
Jul 06, 2012 | 48.00 | 49.14 | 47.09 | 48.58 | 1,883 | -0.11(-0.23%) |
Jul 05, 2012 | 48.96 | 49.18 | 48.28 | 48.69 | 7,701 | -0.87(-1.76%) |
Jul 03, 2012 | 49.53 | 49.56 | 49.18 | 49.56 | 5,556 | +0.00(+0.00%) |