Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.80 | 48.91 | 48.15 | 48.58 | 334,817 | +0.20(+0.41%) |
Aug 30, 2012 | 49.41 | 49.54 | 48.27 | 48.38 | 376,737 | -1.13(-2.28%) |
Aug 29, 2012 | 49.30 | 49.65 | 48.88 | 49.51 | 341,744 | +0.36(+0.73%) |
Aug 27, 2012 | 49.32 | 49.66 | 49.04 | 49.15 | 359,488 | +0.05(+0.10%) |
Aug 24, 2012 | 49.00 | 49.31 | 48.84 | 49.10 | 447,007 | +0.07(+0.14%) |
Aug 23, 2012 | 48.23 | 49.26 | 47.98 | 49.03 | 628,447 | +0.54(+1.11%) |
Aug 22, 2012 | 48.99 | 49.41 | 48.31 | 48.49 | 365,890 | -0.75(-1.52%) |
Aug 21, 2012 | 49.40 | 50.57 | 48.12 | 49.24 | 1,774,521 | -2.91(-5.58%) |
Aug 20, 2012 | 50.85 | 52.46 | 50.68 | 52.15 | 623,083 | +1.22(+2.40%) |
Aug 17, 2012 | 50.92 | 51.44 | 50.50 | 50.93 | 531,690 | +0.12(+0.24%) |
Aug 16, 2012 | 50.28 | 51.05 | 49.89 | 50.81 | 480,546 | +0.53(+1.05%) |
Aug 15, 2012 | 48.61 | 50.44 | 48.61 | 50.28 | 413,493 | +0.82(+1.66%) |
Aug 14, 2012 | 49.82 | 49.85 | 49.23 | 49.46 | 467,517 | +0.14(+0.28%) |
Aug 13, 2012 | 49.53 | 49.56 | 48.91 | 49.32 | 301,611 | -0.04(-0.08%) |
Aug 10, 2012 | 48.54 | 49.43 | 48.39 | 49.36 | 257,901 | +0.24(+0.49%) |
Aug 09, 2012 | 48.03 | 49.80 | 47.75 | 49.12 | 467,280 | +1.17(+2.44%) |
Aug 08, 2012 | 47.30 | 48.04 | 47.07 | 47.95 | 290,403 | +0.38(+0.80%) |
Aug 07, 2012 | 47.85 | 48.03 | 47.35 | 47.57 | 416,297 | +0.06(+0.13%) |
Aug 06, 2012 | 47.30 | 47.82 | 46.86 | 47.51 | 456,904 | +0.23(+0.49%) |
Aug 03, 2012 | 46.11 | 48.00 | 45.77 | 47.28 | 648,098 | +1.63(+3.57%) |
Aug 02, 2012 | 46.60 | 47.14 | 45.56 | 45.65 | 606,632 | -1.72(-3.63%) |
Aug 01, 2012 | 48.63 | 49.13 | 47.00 | 47.37 | 1,004,318 | -2.73(-5.45%) |
Jul 31, 2012 | 50.76 | 50.93 | 49.92 | 50.10 | 407,657 | -0.67(-1.32%) |
Jul 30, 2012 | 50.47 | 50.87 | 50.17 | 50.77 | 410,312 | +0.12(+0.24%) |
Jul 27, 2012 | 48.78 | 51.01 | 48.69 | 50.65 | 649,033 | +2.36(+4.89%) |
Jul 26, 2012 | 46.43 | 48.53 | 46.43 | 48.29 | 494,375 | +2.22(+4.82%) |
Jul 25, 2012 | 45.74 | 46.44 | 45.58 | 46.07 | 200,677 | +0.29(+0.63%) |
Jul 24, 2012 | 46.54 | 46.60 | 45.46 | 45.78 | 262,362 | -0.74(-1.59%) |
Jul 23, 2012 | 46.77 | 46.77 | 45.65 | 46.52 | 152,408 | -0.78(-1.65%) |
Jul 20, 2012 | 47.50 | 47.90 | 47.16 | 47.30 | 192,290 | -0.38(-0.80%) |
Jul 19, 2012 | 47.86 | 48.61 | 47.67 | 47.68 | 263,756 | -0.01(-0.02%) |
Jul 18, 2012 | 46.70 | 48.11 | 46.40 | 47.69 | 238,808 | +0.98(+2.10%) |
Jul 17, 2012 | 46.81 | 47.00 | 46.14 | 46.71 | 157,424 | -0.10(-0.21%) |
Jul 16, 2012 | 46.57 | 47.16 | 46.26 | 46.81 | 152,597 | -0.04(-0.09%) |
Jul 13, 2012 | 46.98 | 47.32 | 46.71 | 46.85 | 250,140 | -0.26(-0.55%) |
Jul 12, 2012 | 47.04 | 47.31 | 46.43 | 47.11 | 336,268 | -0.22(-0.46%) |
Jul 11, 2012 | 47.57 | 47.90 | 47.03 | 47.33 | 351,728 | -0.11(-0.23%) |
Jul 10, 2012 | 48.07 | 48.25 | 47.23 | 47.44 | 374,719 | -0.27(-0.57%) |
Jul 09, 2012 | 47.93 | 48.22 | 47.33 | 47.71 | 292,992 | -0.42(-0.87%) |
Jul 06, 2012 | 47.80 | 48.31 | 47.50 | 48.13 | 418,052 | -0.24(-0.50%) |
Jul 05, 2012 | 48.88 | 49.24 | 48.33 | 48.37 | 324,447 | -0.72(-1.47%) |
Jul 03, 2012 | 48.36 | 49.10 | 48.23 | 49.09 | 133,497 | +0.78(+1.61%) |
Jul 02, 2012 | 48.23 | 48.98 | 47.98 | 48.31 | 347,251 | +0.14(+0.29%) |
Jun 29, 2012 | 47.74 | 48.31 | 47.52 | 48.17 | 312,301 | +1.23(+2.62%) |
Jun 28, 2012 | 46.90 | 47.17 | 46.37 | 46.94 | 349,903 | -0.21(-0.45%) |
Jun 27, 2012 | 46.80 | 47.59 | 46.76 | 47.15 | 271,234 | +0.47(+1.01%) |
Jun 26, 2012 | 46.17 | 46.90 | 45.97 | 46.68 | 326,632 | +0.42(+0.91%) |
Jun 25, 2012 | 46.70 | 46.70 | 46.10 | 46.26 | 562,575 | -0.83(-1.76%) |
Jun 22, 2012 | 47.15 | 47.33 | 46.79 | 47.09 | 455,533 | +0.35(+0.75%) |
Jun 21, 2012 | 47.92 | 47.94 | 46.61 | 46.74 | 421,523 | -1.12(-2.34%) |
Jun 20, 2012 | 47.59 | 48.13 | 47.44 | 47.86 | 398,285 | +0.25(+0.53%) |
Jun 19, 2012 | 47.49 | 47.99 | 47.36 | 47.61 | 397,237 | +0.22(+0.46%) |
Jun 18, 2012 | 46.65 | 47.66 | 46.60 | 47.39 | 283,176 | +0.58(+1.24%) |
Jun 15, 2012 | 46.68 | 47.10 | 46.41 | 46.81 | 636,227 | +0.41(+0.88%) |
Jun 14, 2012 | 46.96 | 47.00 | 46.07 | 46.40 | 811,243 | -0.66(-1.40%) |
Jun 13, 2012 | 47.09 | 47.40 | 46.74 | 47.06 | 616,903 | +0.06(+0.13%) |
Jun 12, 2012 | 46.94 | 47.11 | 46.32 | 47.00 | 708,718 | +0.11(+0.23%) |
Jun 11, 2012 | 47.59 | 47.65 | 46.83 | 46.89 | 548,349 | -0.54(-1.14%) |
Jun 08, 2012 | 46.73 | 47.56 | 46.73 | 47.43 | 408,941 | +0.41(+0.87%) |
Jun 07, 2012 | 47.95 | 48.36 | 46.94 | 47.02 | 588,075 | -0.57(-1.20%) |
Jun 06, 2012 | 46.75 | 47.61 | 46.63 | 47.59 | 632,476 | +1.26(+2.72%) |
Jun 05, 2012 | 46.22 | 46.80 | 46.01 | 46.33 | 812,394 | -0.04(-0.09%) |
Jun 04, 2012 | 47.00 | 47.32 | 45.96 | 46.37 | 866,834 | -0.77(-1.63%) |