Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.17 | 52.63 | 50.90 | 52.39 | 334,348 | +0.54(+1.04%) |
Aug 30, 2012 | 51.36 | 51.98 | 51.24 | 51.85 | 285,320 | +0.06(+0.12%) |
Aug 29, 2012 | 51.78 | 51.90 | 50.56 | 51.79 | 473,374 | +3.75(+7.81%) |
Aug 27, 2012 | 49.07 | 49.15 | 47.77 | 48.04 | 491,256 | -0.62(-1.27%) |
Aug 24, 2012 | 49.54 | 49.73 | 48.57 | 48.66 | 374,056 | -1.15(-2.30%) |
Aug 23, 2012 | 48.51 | 50.03 | 48.11 | 49.80 | 696,825 | +1.30(+2.69%) |
Aug 22, 2012 | 48.02 | 48.60 | 47.52 | 48.50 | 426,065 | +0.44(+0.92%) |
Aug 21, 2012 | 48.32 | 48.98 | 47.77 | 48.06 | 526,261 | +0.09(+0.19%) |
Aug 20, 2012 | 48.25 | 48.70 | 47.66 | 47.97 | 700,408 | -0.48(-0.99%) |
Aug 17, 2012 | 45.81 | 49.48 | 45.81 | 48.45 | 919,227 | +2.71(+5.92%) |
Aug 16, 2012 | 45.04 | 45.90 | 44.78 | 45.74 | 383,669 | +0.85(+1.89%) |
Aug 15, 2012 | 43.74 | 45.07 | 43.24 | 44.89 | 456,996 | +1.29(+2.96%) |
Aug 14, 2012 | 44.53 | 44.95 | 43.49 | 43.60 | 435,144 | -0.82(-1.85%) |
Aug 13, 2012 | 44.04 | 44.90 | 43.53 | 44.42 | 458,143 | +0.40(+0.91%) |
Aug 10, 2012 | 44.84 | 44.84 | 43.61 | 44.02 | 405,351 | -0.99(-2.20%) |
Aug 09, 2012 | 44.14 | 45.04 | 44.11 | 45.01 | 503,984 | +0.71(+1.60%) |
Aug 08, 2012 | 44.48 | 45.04 | 43.63 | 44.30 | 657,934 | -0.47(-1.05%) |
Aug 07, 2012 | 42.47 | 46.45 | 41.88 | 44.77 | 1,258,020 | +2.49(+5.89%) |
Aug 06, 2012 | 40.50 | 42.74 | 39.83 | 42.28 | 1,041,966 | +1.81(+4.47%) |
Aug 03, 2012 | 40.25 | 41.00 | 39.18 | 40.47 | 1,163,056 | +0.97(+2.46%) |
Aug 02, 2012 | 41.81 | 41.81 | 39.20 | 39.50 | 1,210,420 | -2.40(-5.73%) |
Aug 01, 2012 | 45.67 | 45.67 | 41.10 | 41.90 | 1,721,454 | -3.82(-8.36%) |
Jul 31, 2012 | 48.03 | 49.18 | 44.11 | 45.72 | 4,701,584 | +1.77(+4.03%) |
Jul 30, 2012 | 44.95 | 45.70 | 43.78 | 43.95 | 1,404,768 | -0.64(-1.44%) |
Jul 27, 2012 | 42.55 | 44.80 | 42.29 | 44.59 | 683,554 | +3.43(+8.33%) |
Jul 26, 2012 | 40.96 | 41.71 | 40.46 | 41.16 | 500,043 | +0.41(+1.01%) |
Jul 25, 2012 | 40.81 | 40.87 | 40.01 | 40.75 | 704,108 | +0.26(+0.64%) |
Jul 24, 2012 | 41.30 | 41.30 | 40.31 | 40.49 | 447,565 | -0.53(-1.29%) |
Jul 23, 2012 | 40.79 | 41.15 | 40.19 | 41.02 | 464,671 | -0.08(-0.19%) |
Jul 20, 2012 | 41.29 | 42.02 | 40.82 | 41.10 | 580,372 | -0.60(-1.44%) |
Jul 19, 2012 | 42.57 | 42.96 | 41.60 | 41.70 | 597,867 | -0.83(-1.95%) |
Jul 18, 2012 | 42.21 | 43.01 | 41.88 | 42.53 | 417,530 | +0.30(+0.71%) |
Jul 17, 2012 | 42.28 | 42.47 | 41.79 | 42.23 | 727,056 | -0.12(-0.28%) |
Jul 16, 2012 | 41.71 | 42.58 | 41.03 | 42.35 | 936,487 | -0.30(-0.70%) |
Jul 13, 2012 | 41.11 | 42.80 | 40.54 | 42.65 | 940,537 | +1.46(+3.54%) |
Jul 12, 2012 | 39.92 | 41.32 | 39.04 | 41.19 | 605,012 | +1.18(+2.95%) |
Jul 11, 2012 | 41.37 | 42.35 | 39.31 | 40.01 | 1,089,503 | -1.00(-2.44%) |
Jul 10, 2012 | 40.79 | 41.38 | 40.29 | 41.01 | 1,021,717 | +0.36(+0.89%) |
Jul 09, 2012 | 41.65 | 41.74 | 40.00 | 40.65 | 657,632 | -1.10(-2.63%) |
Jul 06, 2012 | 41.57 | 41.99 | 40.70 | 41.75 | 742,520 | -0.25(-0.60%) |
Jul 05, 2012 | 40.13 | 43.29 | 40.12 | 42.00 | 1,779,029 | +1.83(+4.56%) |
Jul 03, 2012 | 39.74 | 40.85 | 39.60 | 40.17 | 2,659,785 | +1.73(+4.50%) |
Jul 02, 2012 | 49.02 | 49.02 | 37.68 | 38.44 | 7,687,030 | -12.74(-24.89%) |
Jun 29, 2012 | 50.89 | 51.86 | 50.47 | 51.18 | 468,784 | +1.26(+2.52%) |
Jun 28, 2012 | 50.24 | 51.04 | 49.27 | 49.92 | 1,008,259 | -1.19(-2.33%) |
Jun 27, 2012 | 48.64 | 51.12 | 48.32 | 51.11 | 942,697 | +2.90(+6.02%) |
Jun 26, 2012 | 46.80 | 48.71 | 46.65 | 48.21 | 497,822 | +0.76(+1.60%) |
Jun 25, 2012 | 48.59 | 48.98 | 47.25 | 47.45 | 784,455 | -2.73(-5.44%) |
Jun 22, 2012 | 47.93 | 50.32 | 47.91 | 50.18 | 1,260,038 | +1.67(+3.44%) |
Jun 21, 2012 | 51.01 | 51.48 | 47.83 | 48.51 | 1,880,592 | -3.77(-7.21%) |
Jun 20, 2012 | 57.12 | 57.96 | 49.52 | 52.28 | 3,438,218 | -5.06(-8.82%) |
Jun 19, 2012 | 59.81 | 60.21 | 57.20 | 57.34 | 770,592 | -1.85(-3.13%) |
Jun 18, 2012 | 56.00 | 59.77 | 56.00 | 59.19 | 932,380 | +2.78(+4.93%) |
Jun 15, 2012 | 59.63 | 60.08 | 55.34 | 56.41 | 1,032,713 | -3.21(-5.38%) |
Jun 14, 2012 | 58.44 | 60.27 | 58.33 | 59.62 | 396,061 | +1.09(+1.86%) |
Jun 13, 2012 | 60.24 | 60.31 | 58.15 | 58.53 | 807,361 | -2.04(-3.37%) |
Jun 12, 2012 | 62.63 | 63.99 | 59.91 | 60.57 | 570,680 | -2.66(-4.21%) |
Jun 11, 2012 | 65.47 | 65.79 | 62.54 | 63.23 | 552,272 | -0.57(-0.89%) |
Jun 08, 2012 | 62.70 | 64.25 | 61.55 | 63.80 | 563,952 | +0.57(+0.90%) |
Jun 07, 2012 | 64.72 | 65.86 | 63.00 | 63.23 | 532,046 | -0.39(-0.61%) |
Jun 06, 2012 | 62.42 | 63.79 | 61.46 | 63.62 | 439,416 | +2.26(+3.68%) |
Jun 05, 2012 | 60.48 | 62.40 | 60.29 | 61.36 | 322,045 | +0.49(+0.80%) |
Jun 04, 2012 | 60.43 | 61.80 | 59.71 | 60.87 | 376,254 | +1.00(+1.67%) |