Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 48.75 | 51.20 | 48.74 | 50.67 | 1,263,216 | +1.23(+2.48%) |
Sep 27, 2012 | 47.05 | 49.91 | 47.05 | 49.45 | 1,248,729 | +2.78(+5.96%) |
Sep 26, 2012 | 47.51 | 47.52 | 46.29 | 46.67 | 795,530 | -0.86(-1.81%) |
Sep 25, 2012 | 49.39 | 49.70 | 47.52 | 47.53 | 1,145,197 | -1.34(-2.74%) |
Sep 24, 2012 | 49.30 | 50.08 | 48.79 | 48.87 | 937,878 | -1.09(-2.17%) |
Sep 21, 2012 | 50.43 | 51.41 | 49.71 | 49.95 | 1,091,237 | +0.19(+0.38%) |
Sep 20, 2012 | 50.27 | 50.49 | 48.87 | 49.77 | 1,178,501 | -0.81(-1.61%) |
Sep 19, 2012 | 51.17 | 51.48 | 50.15 | 50.58 | 792,918 | -0.59(-1.15%) |
Sep 18, 2012 | 52.35 | 52.71 | 50.58 | 51.17 | 686,047 | -1.35(-2.57%) |
Sep 17, 2012 | 53.34 | 54.56 | 52.42 | 52.52 | 670,772 | -1.59(-2.94%) |
Sep 14, 2012 | 52.45 | 55.62 | 52.36 | 54.11 | 1,079,620 | +1.79(+3.42%) |
Sep 13, 2012 | 51.84 | 52.66 | 49.90 | 52.32 | 961,326 | +0.73(+1.42%) |
Sep 12, 2012 | 50.67 | 52.12 | 50.49 | 51.59 | 726,795 | +1.04(+2.06%) |
Sep 11, 2012 | 49.26 | 50.61 | 48.95 | 50.55 | 774,963 | +1.76(+3.61%) |
Sep 10, 2012 | 48.91 | 49.85 | 48.70 | 48.79 | 674,113 | -0.22(-0.44%) |
Sep 07, 2012 | 48.17 | 49.47 | 47.95 | 49.01 | 775,574 | +1.28(+2.69%) |
Sep 06, 2012 | 48.67 | 50.01 | 47.68 | 47.72 | 1,314,058 | -0.56(-1.16%) |
Sep 05, 2012 | 45.05 | 48.55 | 44.81 | 48.29 | 1,448,100 | +3.62(+8.11%) |
Sep 04, 2012 | 44.16 | 44.82 | 43.38 | 44.66 | 771,078 | +0.43(+0.97%) |
Aug 31, 2012 | 43.61 | 44.38 | 42.67 | 44.23 | 497,274 | +1.22(+2.83%) |
Aug 30, 2012 | 43.83 | 43.95 | 42.85 | 43.01 | 567,546 | -1.24(-2.79%) |
Aug 29, 2012 | 44.35 | 44.49 | 43.46 | 44.25 | 601,118 | +0.37(+0.85%) |
Aug 27, 2012 | 44.14 | 44.18 | 42.79 | 43.88 | 558,612 | +0.01(+0.02%) |
Aug 24, 2012 | 43.11 | 44.14 | 42.28 | 43.87 | 948,798 | +0.62(+1.43%) |
Aug 23, 2012 | 44.66 | 45.02 | 43.22 | 43.25 | 516,861 | -1.58(-3.53%) |
Aug 22, 2012 | 45.21 | 45.40 | 43.98 | 44.83 | 695,383 | -0.77(-1.68%) |
Aug 21, 2012 | 44.84 | 46.07 | 44.84 | 45.60 | 788,657 | +1.11(+2.48%) |
Aug 20, 2012 | 45.45 | 45.46 | 44.14 | 44.49 | 938,025 | -1.15(-2.52%) |
Aug 17, 2012 | 46.01 | 46.01 | 45.10 | 45.65 | 512,060 | -0.29(-0.63%) |
Aug 16, 2012 | 45.02 | 46.09 | 44.70 | 45.94 | 497,623 | +0.99(+2.21%) |
Aug 15, 2012 | 44.46 | 45.04 | 43.71 | 44.94 | 586,485 | +0.52(+1.16%) |
Aug 14, 2012 | 44.21 | 44.66 | 43.45 | 44.43 | 704,120 | +0.74(+1.69%) |
Aug 13, 2012 | 44.50 | 45.15 | 43.37 | 43.69 | 859,949 | -0.83(-1.87%) |
Aug 10, 2012 | 44.47 | 44.65 | 43.59 | 44.52 | 974,383 | -0.29(-0.65%) |
Aug 09, 2012 | 44.18 | 45.36 | 44.08 | 44.81 | 873,858 | +0.49(+1.10%) |
Aug 08, 2012 | 42.34 | 44.34 | 42.20 | 44.33 | 1,241,450 | +1.75(+4.11%) |
Aug 07, 2012 | 41.93 | 43.46 | 41.90 | 42.57 | 1,440,898 | +0.79(+1.88%) |
Aug 06, 2012 | 41.10 | 43.02 | 40.84 | 41.79 | 1,612,083 | +0.52(+1.25%) |
Aug 03, 2012 | 40.12 | 41.44 | 39.59 | 41.27 | 1,655,998 | +2.13(+5.43%) |
Aug 02, 2012 | 40.09 | 41.07 | 36.94 | 39.15 | 7,015,980 | -5.15(-11.63%) |
Aug 01, 2012 | 44.38 | 44.95 | 43.55 | 44.30 | 1,181,592 | +0.20(+0.45%) |
Jul 31, 2012 | 45.92 | 46.79 | 44.06 | 44.10 | 1,290,761 | -2.12(-4.58%) |
Jul 30, 2012 | 45.89 | 46.71 | 45.08 | 46.22 | 1,073,254 | +0.17(+0.37%) |
Jul 27, 2012 | 45.09 | 46.40 | 44.53 | 46.05 | 1,021,926 | +1.25(+2.80%) |
Jul 26, 2012 | 45.63 | 46.25 | 44.02 | 44.79 | 1,182,613 | +0.18(+0.40%) |
Jul 25, 2012 | 45.32 | 45.84 | 43.57 | 44.62 | 1,071,744 | -0.60(-1.33%) |
Jul 24, 2012 | 47.61 | 47.81 | 44.51 | 45.21 | 1,443,529 | -2.11(-4.45%) |
Jul 23, 2012 | 47.68 | 47.72 | 46.18 | 47.32 | 1,299,458 | -2.28(-4.59%) |
Jul 20, 2012 | 50.17 | 50.94 | 48.95 | 49.60 | 1,228,449 | -1.45(-2.84%) |
Jul 19, 2012 | 50.12 | 51.13 | 49.87 | 51.05 | 1,757,594 | +1.08(+2.16%) |
Jul 18, 2012 | 48.11 | 50.83 | 48.09 | 49.97 | 2,011,422 | +1.58(+3.27%) |
Jul 17, 2012 | 45.34 | 48.63 | 44.05 | 48.39 | 2,310,124 | +3.17(+7.00%) |
Jul 16, 2012 | 44.48 | 45.46 | 43.87 | 45.22 | 805,043 | +0.51(+1.13%) |
Jul 13, 2012 | 43.52 | 44.96 | 43.38 | 44.72 | 1,271,171 | +1.57(+3.65%) |
Jul 12, 2012 | 43.56 | 43.73 | 42.63 | 43.15 | 1,537,440 | -0.87(-1.98%) |
Jul 11, 2012 | 43.43 | 44.35 | 43.25 | 44.02 | 782,727 | +0.87(+2.02%) |
Jul 10, 2012 | 45.48 | 46.13 | 42.80 | 43.15 | 886,348 | -2.18(-4.81%) |
Jul 09, 2012 | 45.17 | 46.14 | 44.53 | 45.33 | 861,920 | -0.09(-0.21%) |
Jul 06, 2012 | 45.23 | 45.76 | 43.95 | 45.42 | 1,135,004 | -0.71(-1.54%) |
Jul 05, 2012 | 46.60 | 47.42 | 45.91 | 46.13 | 902,579 | -0.96(-2.05%) |
Jul 03, 2012 | 45.44 | 47.30 | 45.44 | 47.10 | 768,109 | +2.04(+4.53%) |