Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.68 | 46.30 | 44.99 | 46.22 | 35,760 | +0.08(+0.17%) |
Sep 27, 2012 | 45.61 | 46.30 | 44.07 | 46.15 | 29,203 | +0.62(+1.35%) |
Sep 26, 2012 | 45.91 | 46.30 | 44.76 | 45.53 | 9,382 | -0.46(-1.00%) |
Sep 25, 2012 | 46.30 | 46.92 | 45.14 | 45.99 | 24,198 | -0.15(-0.33%) |
Sep 24, 2012 | 44.60 | 46.15 | 44.60 | 46.15 | 15,489 | -0.23(-0.50%) |
Sep 21, 2012 | 45.84 | 47.07 | 45.45 | 46.38 | 18,720 | +1.31(+2.91%) |
Sep 20, 2012 | 44.99 | 45.68 | 44.62 | 45.07 | 22,628 | -0.46(-1.02%) |
Sep 19, 2012 | 46.38 | 46.38 | 45.30 | 45.53 | 8,462 | -0.69(-1.50%) |
Sep 18, 2012 | 47.61 | 47.61 | 45.61 | 46.22 | 7,870 | -1.46(-3.07%) |
Sep 17, 2012 | 46.30 | 47.84 | 45.76 | 47.69 | 15,983 | +1.08(+2.31%) |
Sep 14, 2012 | 46.99 | 48.07 | 46.02 | 46.61 | 23,110 | -0.23(-0.49%) |
Sep 13, 2012 | 46.61 | 46.92 | 45.84 | 46.84 | 25,846 | +0.62(+1.33%) |
Sep 12, 2012 | 47.38 | 47.92 | 45.84 | 46.22 | 9,096 | -0.69(-1.48%) |
Sep 11, 2012 | 46.38 | 47.76 | 46.38 | 46.92 | 4,276 | +0.69(+1.50%) |
Sep 10, 2012 | 45.14 | 47.45 | 45.14 | 46.22 | 49,372 | +0.92(+2.04%) |
Sep 07, 2012 | 45.84 | 45.84 | 44.37 | 45.30 | 9,944 | -0.39(-0.84%) |
Sep 06, 2012 | 44.99 | 45.99 | 44.91 | 45.68 | 26,364 | +1.08(+2.42%) |
Sep 05, 2012 | 41.83 | 45.04 | 41.83 | 44.60 | 13,503 | +2.85(+6.83%) |
Sep 04, 2012 | 40.83 | 42.06 | 40.06 | 41.75 | 15,338 | +0.77(+1.88%) |
Aug 31, 2012 | 42.29 | 42.29 | 40.44 | 40.98 | 14,513 | -0.77(-1.84%) |
Aug 30, 2012 | 42.68 | 42.68 | 41.38 | 41.75 | 13,626 | -1.31(-3.04%) |
Aug 29, 2012 | 42.76 | 43.37 | 41.91 | 43.06 | 15,215 | +1.54(+3.71%) |
Aug 27, 2012 | 41.06 | 41.83 | 40.75 | 41.52 | 18,389 | +0.62(+1.51%) |
Aug 24, 2012 | 40.44 | 41.21 | 39.94 | 40.91 | 17,818 | +0.23(+0.57%) |
Aug 23, 2012 | 41.52 | 41.52 | 40.60 | 40.68 | 7,399 | -1.08(-2.58%) |
Aug 22, 2012 | 42.37 | 42.52 | 41.68 | 41.75 | 7,331 | -0.62(-1.45%) |
Aug 21, 2012 | 42.37 | 44.22 | 42.06 | 42.37 | 11,978 | +0.00(+0.00%) |
Aug 20, 2012 | 42.45 | 42.83 | 42.22 | 42.37 | 7,516 | -0.54(-1.26%) |
Aug 17, 2012 | 43.45 | 43.53 | 42.83 | 42.91 | 11,382 | -0.46(-1.07%) |
Aug 16, 2012 | 43.37 | 43.60 | 42.14 | 43.37 | 16,803 | -0.23(-0.53%) |
Aug 15, 2012 | 42.83 | 43.76 | 42.10 | 43.60 | 16,489 | +0.54(+1.25%) |
Aug 14, 2012 | 42.83 | 43.76 | 42.45 | 43.06 | 9,748 | +0.54(+1.27%) |
Aug 13, 2012 | 45.99 | 46.53 | 41.60 | 42.52 | 43,358 | -3.77(-8.15%) |
Aug 10, 2012 | 46.92 | 46.92 | 45.68 | 46.30 | 3,226 | -0.69(-1.48%) |
Aug 09, 2012 | 46.92 | 47.92 | 45.53 | 46.99 | 4,055 | +0.15(+0.33%) |
Aug 08, 2012 | 47.22 | 48.38 | 46.68 | 46.84 | 11,851 | -0.92(-1.94%) |
Aug 07, 2012 | 49.30 | 49.46 | 47.30 | 47.76 | 12,662 | -1.39(-2.82%) |
Aug 06, 2012 | 49.23 | 49.53 | 48.30 | 49.15 | 12,319 | -0.31(-0.62%) |
Aug 03, 2012 | 46.07 | 49.84 | 46.07 | 49.46 | 18,873 | +3.93(+8.63%) |
Aug 02, 2012 | 45.45 | 45.99 | 44.84 | 45.53 | 11,943 | -0.23(-0.51%) |
Aug 01, 2012 | 46.99 | 48.07 | 45.76 | 45.76 | 26,767 | -0.54(-1.16%) |
Jul 31, 2012 | 44.07 | 46.61 | 42.83 | 46.30 | 17,196 | +2.23(+5.07%) |
Jul 30, 2012 | 44.22 | 45.07 | 43.68 | 44.07 | 5,550 | -0.31(-0.69%) |
Jul 27, 2012 | 41.52 | 44.53 | 40.83 | 44.37 | 9,885 | +2.93(+7.06%) |
Jul 26, 2012 | 41.45 | 41.68 | 40.52 | 41.45 | 5,646 | +0.69(+1.70%) |
Jul 25, 2012 | 41.60 | 41.60 | 39.60 | 40.75 | 9,428 | -0.39(-0.94%) |
Jul 24, 2012 | 44.14 | 44.22 | 39.60 | 41.14 | 16,272 | -2.62(-5.99%) |
Jul 23, 2012 | 44.30 | 44.91 | 43.22 | 43.76 | 11,037 | -1.62(-3.57%) |
Jul 20, 2012 | 47.22 | 47.22 | 44.99 | 45.37 | 10,680 | -2.39(-5.00%) |
Jul 19, 2012 | 49.61 | 49.61 | 47.61 | 47.76 | 4,866 | -1.62(-3.28%) |
Jul 18, 2012 | 49.61 | 50.00 | 48.84 | 49.38 | 22,667 | -0.46(-0.93%) |
Jul 17, 2012 | 49.30 | 50.23 | 47.92 | 49.84 | 27,602 | +1.08(+2.21%) |
Jul 16, 2012 | 49.23 | 49.38 | 48.53 | 48.76 | 4,321 | -0.46(-0.94%) |
Jul 13, 2012 | 49.38 | 50.15 | 47.76 | 49.23 | 10,836 | -0.08(-0.16%) |
Jul 12, 2012 | 48.61 | 49.69 | 47.84 | 49.30 | 13,337 | +0.31(+0.63%) |
Jul 11, 2012 | 49.00 | 49.30 | 48.30 | 49.00 | 14,164 | +0.00(+0.00%) |
Jul 10, 2012 | 49.53 | 49.53 | 47.84 | 49.00 | 9,572 | -0.08(-0.16%) |
Jul 09, 2012 | 50.46 | 50.46 | 48.23 | 49.07 | 12,250 | -1.62(-3.19%) |
Jul 06, 2012 | 51.00 | 52.00 | 50.54 | 50.69 | 8,587 | -1.08(-2.08%) |
Jul 05, 2012 | 50.92 | 52.31 | 50.92 | 51.77 | 10,307 | +0.15(+0.30%) |
Jul 03, 2012 | 52.08 | 53.00 | 51.08 | 51.61 | 13,661 | -0.69(-1.33%) |