Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2012 | 53.59 | 53.59 | 53.59 | 53.59 | 0 | -0.16(-0.30%) |
Aug 29, 2012 | 53.76 | 53.76 | 53.75 | 53.75 | 718 | -0.68(-1.25%) |
Aug 27, 2012 | 57.16 | 57.16 | 51.00 | 54.43 | 555 | +3.58(+7.03%) |
Aug 23, 2012 | 50.86 | 50.86 | 50.86 | 50.86 | 351 | -0.24(-0.47%) |
Aug 22, 2012 | 51.04 | 51.10 | 50.70 | 51.10 | 1,236 | -0.11(-0.22%) |
Aug 21, 2012 | 51.38 | 51.38 | 51.04 | 51.21 | 851 | -0.15(-0.28%) |
Aug 20, 2012 | 51.35 | 51.35 | 51.35 | 51.35 | 166 | -0.27(-0.53%) |
Aug 17, 2012 | 51.52 | 51.77 | 51.52 | 51.63 | 1,703 | +0.43(+0.83%) |
Aug 16, 2012 | 51.19 | 51.20 | 51.19 | 51.20 | 928 | +0.26(+0.50%) |
Aug 15, 2012 | 50.81 | 51.16 | 50.81 | 50.94 | 1,219 | -0.26(-0.50%) |
Aug 14, 2012 | 51.20 | 51.20 | 51.20 | 51.20 | 855 | +0.03(+0.05%) |
Aug 13, 2012 | 50.39 | 51.17 | 50.39 | 51.17 | 237 | +0.81(+1.61%) |
Aug 10, 2012 | 50.37 | 50.37 | 50.37 | 50.37 | 168 | -0.68(-1.33%) |
Aug 09, 2012 | 51.18 | 51.18 | 50.94 | 51.05 | 1,171 | +0.07(+0.13%) |
Aug 08, 2012 | 50.90 | 51.19 | 50.90 | 50.98 | 978 | -0.13(-0.25%) |
Aug 07, 2012 | 51.77 | 51.77 | 50.77 | 51.11 | 1,099 | -0.74(-1.43%) |
Aug 06, 2012 | 51.47 | 51.85 | 51.47 | 51.85 | 547 | -0.18(-0.34%) |
Aug 03, 2012 | 51.75 | 52.03 | 51.30 | 52.03 | 1,099 | +1.41(+2.78%) |
Aug 02, 2012 | 50.91 | 51.10 | 50.56 | 50.62 | 2,149 | -0.67(-1.30%) |
Aug 01, 2012 | 51.95 | 51.95 | 51.29 | 51.29 | 1,965 | -0.52(-1.00%) |
Jul 31, 2012 | 51.75 | 52.65 | 51.75 | 51.81 | 4,230 | -0.06(-0.12%) |
Jul 30, 2012 | 51.83 | 52.22 | 51.83 | 51.87 | 2,369 | -0.14(-0.26%) |
Jul 27, 2012 | 51.45 | 52.05 | 51.45 | 52.00 | 2,057 | -0.05(-0.10%) |
Jul 26, 2012 | 51.72 | 52.05 | 51.47 | 52.05 | 1,311 | +0.27(+0.53%) |
Jul 25, 2012 | 51.78 | 51.78 | 51.78 | 51.78 | 425 | +0.11(+0.21%) |
Jul 24, 2012 | 51.71 | 51.93 | 51.46 | 51.67 | 1,603 | +0.24(+0.46%) |
Jul 23, 2012 | 51.41 | 51.71 | 51.41 | 51.43 | 2,441 | +0.19(+0.37%) |
Jul 20, 2012 | 51.20 | 51.24 | 51.20 | 51.24 | 1,293 | +0.62(+1.23%) |
Jul 19, 2012 | 51.05 | 51.61 | 50.62 | 50.62 | 588 | -0.84(-1.63%) |
Jul 18, 2012 | 50.78 | 51.62 | 50.78 | 51.46 | 806 | +0.68(+1.34%) |
Jul 17, 2012 | 51.23 | 51.23 | 50.77 | 50.77 | 2,130 | -0.84(-1.64%) |
Jul 16, 2012 | 51.83 | 51.83 | 51.00 | 51.62 | 703 | -0.16(-0.31%) |
Jul 13, 2012 | 50.88 | 51.78 | 50.88 | 51.78 | 1,166 | +0.70(+1.37%) |
Jul 12, 2012 | 50.60 | 51.28 | 50.60 | 51.08 | 795 | +0.57(+1.13%) |
Jul 11, 2012 | 50.65 | 50.65 | 50.51 | 50.51 | 771 | -0.56(-1.10%) |
Jul 10, 2012 | 51.33 | 51.33 | 50.13 | 51.07 | 1,273 | +0.31(+0.61%) |
Jul 09, 2012 | 50.91 | 51.20 | 49.27 | 50.76 | 4,616 | -0.61(-1.20%) |
Jul 06, 2012 | 51.71 | 51.38 | 50.36 | 51.38 | 984 | +0.04(+0.08%) |
Jul 05, 2012 | 51.66 | 51.66 | 51.06 | 51.34 | 808 | -0.49(-0.95%) |
Jul 03, 2012 | 51.85 | 51.85 | 51.49 | 51.83 | 2,017 | +0.00(+0.00%) |
Jul 02, 2012 | 51.36 | 52.09 | 51.36 | 51.83 | 3,167 | +0.45(+0.88%) |
Jun 29, 2012 | 50.84 | 51.40 | 50.84 | 51.38 | 8,528 | +0.89(+1.76%) |
Jun 28, 2012 | 50.64 | 51.30 | 50.49 | 50.49 | 1,409 | -0.32(-0.63%) |
Jun 27, 2012 | 50.89 | 50.89 | 50.81 | 50.81 | 720 | -0.04(-0.08%) |
Jun 26, 2012 | 51.31 | 51.31 | 50.60 | 50.85 | 2,103 | +0.12(+0.23%) |
Jun 25, 2012 | 50.34 | 51.49 | 50.34 | 50.73 | 1,029 | -0.17(-0.33%) |
Jun 22, 2012 | 51.40 | 51.83 | 50.04 | 50.90 | 190,467 | -0.59(-1.16%) |
Jun 21, 2012 | 51.46 | 51.83 | 51.02 | 51.50 | 4,506 | +0.20(+0.38%) |
Jun 20, 2012 | 51.74 | 51.83 | 51.08 | 51.30 | 6,461 | -0.46(-0.89%) |
Jun 19, 2012 | 51.08 | 51.83 | 51.08 | 51.76 | 3,295 | +0.57(+1.11%) |
Jun 18, 2012 | 50.04 | 51.34 | 49.37 | 51.19 | 3,437 | +2.01(+4.08%) |
Jun 15, 2012 | 50.11 | 50.13 | 48.97 | 49.19 | 3,295 | -0.09(-0.19%) |
Jun 14, 2012 | 49.28 | 50.41 | 49.03 | 49.28 | 5,071 | +0.01(+0.02%) |
Jun 13, 2012 | 49.25 | 49.28 | 48.53 | 49.27 | 941 | -0.01(-0.02%) |
Jun 12, 2012 | 49.65 | 50.10 | 49.25 | 49.28 | 1,092 | -0.37(-0.75%) |
Jun 11, 2012 | 50.44 | 51.62 | 49.65 | 49.65 | 1,295 | -1.01(-2.00%) |
Jun 08, 2012 | 50.09 | 50.72 | 49.83 | 50.67 | 2,976 | +1.23(+2.49%) |
Jun 07, 2012 | 52.17 | 52.17 | 49.28 | 49.43 | 1,745 | +0.28(+0.57%) |
Jun 06, 2012 | 49.86 | 49.86 | 48.96 | 49.15 | 706 | -0.47(-0.94%) |
Jun 05, 2012 | 48.11 | 49.62 | 48.11 | 49.62 | 849 | +1.48(+3.07%) |
Jun 04, 2012 | 49.74 | 49.74 | 48.14 | 48.14 | 235 | -1.60(-3.22%) |