Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 49.28 | 49.41 | 48.37 | 48.92 | 40,693 | +0.07(+0.14%) |
Aug 30, 2012 | 49.75 | 49.75 | 48.66 | 48.85 | 67,428 | -2.94(-5.68%) |
Aug 29, 2012 | 51.47 | 51.95 | 51.35 | 51.79 | 28,032 | +0.20(+0.39%) |
Aug 27, 2012 | 51.66 | 52.03 | 51.56 | 51.59 | 26,048 | +0.37(+0.72%) |
Aug 24, 2012 | 50.50 | 51.48 | 50.30 | 51.22 | 61,414 | -0.52(-1.01%) |
Aug 23, 2012 | 51.88 | 52.00 | 51.47 | 51.74 | 31,070 | -0.92(-1.75%) |
Aug 22, 2012 | 51.88 | 52.72 | 51.75 | 52.66 | 48,574 | +0.37(+0.71%) |
Aug 21, 2012 | 52.14 | 52.75 | 51.96 | 52.29 | 46,734 | +0.44(+0.84%) |
Aug 20, 2012 | 51.30 | 51.97 | 51.26 | 51.85 | 63,036 | +0.05(+0.10%) |
Aug 17, 2012 | 51.59 | 51.80 | 51.19 | 51.80 | 45,605 | +1.25(+2.47%) |
Aug 16, 2012 | 50.09 | 50.62 | 49.83 | 50.55 | 25,050 | +0.71(+1.42%) |
Aug 15, 2012 | 50.20 | 50.22 | 49.79 | 49.84 | 46,640 | -0.58(-1.15%) |
Aug 14, 2012 | 50.91 | 50.93 | 50.42 | 50.42 | 20,687 | -0.06(-0.12%) |
Aug 13, 2012 | 50.42 | 50.71 | 50.06 | 50.48 | 41,260 | -0.62(-1.21%) |
Aug 11, 2012 | 50.39 | 51.11 | 50.00 | 51.10 | 47,495 | +0.00(+0.00%) |
Aug 10, 2012 | 50.39 | 51.11 | 50.00 | 51.10 | 47,495 | +0.56(+1.11%) |
Aug 09, 2012 | 50.38 | 51.02 | 50.25 | 50.54 | 67,119 | -0.80(-1.56%) |
Aug 08, 2012 | 50.95 | 51.50 | 50.95 | 51.34 | 21,509 | -0.44(-0.85%) |
Aug 07, 2012 | 51.66 | 52.14 | 51.56 | 51.78 | 67,006 | +1.10(+2.17%) |
Aug 06, 2012 | 50.84 | 51.22 | 50.68 | 50.68 | 88,786 | +0.89(+1.79%) |
Aug 03, 2012 | 48.77 | 50.03 | 48.71 | 49.79 | 50,442 | +2.36(+4.98%) |
Aug 02, 2012 | 48.01 | 48.37 | 47.10 | 47.43 | 33,087 | -1.61(-3.28%) |
Aug 01, 2012 | 49.51 | 49.67 | 48.95 | 49.04 | 57,934 | -0.75(-1.51%) |
Jul 31, 2012 | 49.78 | 50.46 | 49.59 | 49.79 | 63,342 | +0.75(+1.53%) |
Jul 30, 2012 | 48.53 | 49.28 | 48.30 | 49.04 | 53,780 | +0.10(+0.20%) |
Jul 27, 2012 | 47.91 | 49.19 | 47.80 | 48.94 | 181,190 | +2.14(+4.57%) |
Jul 26, 2012 | 46.28 | 47.00 | 46.28 | 46.80 | 51,971 | +1.13(+2.47%) |
Jul 25, 2012 | 46.29 | 46.32 | 45.48 | 45.67 | 61,488 | +1.85(+4.22%) |
Jul 24, 2012 | 44.14 | 44.38 | 43.25 | 43.82 | 64,765 | -0.71(-1.59%) |
Jul 23, 2012 | 43.74 | 44.65 | 43.57 | 44.53 | 91,180 | -1.29(-2.82%) |
Jul 20, 2012 | 46.46 | 46.46 | 45.65 | 45.82 | 47,962 | -1.04(-2.22%) |
Jul 19, 2012 | 46.39 | 46.90 | 46.32 | 46.86 | 35,029 | +0.76(+1.65%) |
Jul 18, 2012 | 45.08 | 46.10 | 44.97 | 46.10 | 40,424 | +0.79(+1.75%) |
Jul 17, 2012 | 45.39 | 45.43 | 44.42 | 45.31 | 59,319 | +0.37(+0.81%) |
Jul 16, 2012 | 44.61 | 45.11 | 44.28 | 44.94 | 73,019 | +0.33(+0.74%) |
Jul 14, 2012 | 43.23 | 44.63 | 43.23 | 44.61 | 25,326 | +0.00(+0.00%) |
Jul 13, 2012 | 43.23 | 44.63 | 43.23 | 44.61 | 25,326 | +1.35(+3.11%) |
Jul 12, 2012 | 42.87 | 43.35 | 42.63 | 43.26 | 58,818 | -0.14(-0.32%) |
Jul 11, 2012 | 43.00 | 43.66 | 42.93 | 43.40 | 33,662 | -0.07(-0.16%) |
Jul 10, 2012 | 44.13 | 44.25 | 43.25 | 43.47 | 249,417 | -0.12(-0.27%) |
Jul 09, 2012 | 43.63 | 43.66 | 43.40 | 43.59 | 36,422 | +0.04(+0.09%) |
Jul 06, 2012 | 43.92 | 43.93 | 43.22 | 43.55 | 353,587 | -1.70(-3.76%) |
Jul 05, 2012 | 45.44 | 45.50 | 44.61 | 45.25 | 71,207 | -1.48(-3.17%) |
Jul 03, 2012 | 46.00 | 46.82 | 45.90 | 46.73 | 36,697 | +0.78(+1.70%) |
Jul 02, 2012 | 45.75 | 45.95 | 45.34 | 45.95 | 87,272 | +1.16(+2.59%) |
Jun 30, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,629 | +0.00(+0.00%) |
Jun 29, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,929 | +2.37(+5.58%) |
Jun 28, 2012 | 41.60 | 42.56 | 41.45 | 42.42 | 51,319 | +0.21(+0.50%) |
Jun 27, 2012 | 41.51 | 42.35 | 41.41 | 42.21 | 172,380 | +0.18(+0.43%) |
Jun 26, 2012 | 41.52 | 42.11 | 41.39 | 42.03 | 98,877 | -0.42(-0.99%) |
Jun 25, 2012 | 42.69 | 42.74 | 42.25 | 42.45 | 64,072 | -1.71(-3.87%) |
Jun 22, 2012 | 44.58 | 44.69 | 43.60 | 44.16 | 49,869 | +0.75(+1.73%) |
Jun 21, 2012 | 44.76 | 44.90 | 43.41 | 43.41 | 65,599 | -1.62(-3.60%) |
Jun 20, 2012 | 45.10 | 45.40 | 44.75 | 45.03 | 66,039 | +0.15(+0.33%) |
Jun 19, 2012 | 44.53 | 45.26 | 44.35 | 44.88 | 74,402 | +1.08(+2.47%) |
Jun 18, 2012 | 43.59 | 44.08 | 43.53 | 43.80 | 62,402 | +0.40(+0.92%) |
Jun 15, 2012 | 42.75 | 43.40 | 42.75 | 43.40 | 57,519 | +0.90(+2.12%) |
Jun 14, 2012 | 41.84 | 42.64 | 41.79 | 42.50 | 62,266 | -0.21(-0.49%) |
Jun 13, 2012 | 42.67 | 43.33 | 42.46 | 42.71 | 55,750 | -1.28(-2.91%) |
Jun 12, 2012 | 43.89 | 44.05 | 42.90 | 43.99 | 35,603 | +0.32(+0.73%) |
Jun 11, 2012 | 45.33 | 45.33 | 43.59 | 43.67 | 47,410 | -0.79(-1.78%) |
Jun 08, 2012 | 43.76 | 44.48 | 43.60 | 44.46 | 35,474 | +0.06(+0.14%) |
Jun 07, 2012 | 45.80 | 45.96 | 44.40 | 44.40 | 105,171 | -0.35(-0.78%) |
Jun 06, 2012 | 43.63 | 44.81 | 43.55 | 44.75 | 69,820 | +1.25(+2.87%) |
Jun 05, 2012 | 43.01 | 43.70 | 43.01 | 43.50 | 61,700 | -0.24(-0.55%) |
Jun 04, 2012 | 43.74 | 43.86 | 43.40 | 43.74 | 62,428 | -0.23(-0.52%) |
Jun 02, 2012 | 44.27 | 44.60 | 43.70 | 43.97 | 182,085 | +0.00(+0.00%) |