Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.38 | 49.45 | 49.21 | 49.32 | 24,100 | +0.11(+0.23%) |
Sep 27, 2012 | 49.20 | 49.22 | 49.14 | 49.21 | 10,540 | -0.21(-0.42%) |
Sep 26, 2012 | 49.23 | 49.42 | 49.23 | 49.42 | 26,369 | +0.41(+0.84%) |
Sep 25, 2012 | 48.79 | 49.03 | 48.69 | 49.00 | 3,309 | +0.31(+0.63%) |
Sep 24, 2012 | 48.66 | 48.71 | 48.65 | 48.69 | 4,268 | +0.26(+0.53%) |
Sep 21, 2012 | 48.27 | 48.44 | 48.26 | 48.44 | 18,619 | +0.15(+0.30%) |
Sep 20, 2012 | 48.52 | 48.58 | 48.19 | 48.29 | 30,715 | +0.09(+0.18%) |
Sep 19, 2012 | 48.26 | 48.27 | 48.11 | 48.20 | 6,229 | +0.17(+0.36%) |
Sep 18, 2012 | 48.12 | 48.14 | 47.98 | 48.03 | 29,232 | +0.25(+0.52%) |
Sep 17, 2012 | 47.63 | 47.84 | 47.62 | 47.78 | 114,857 | +0.22(+0.47%) |
Sep 14, 2012 | 47.96 | 47.96 | 47.44 | 47.56 | 56,196 | -0.84(-1.74%) |
Sep 13, 2012 | 48.42 | 48.56 | 47.81 | 48.40 | 127,459 | +0.15(+0.32%) |
Sep 12, 2012 | 48.32 | 48.32 | 48.03 | 48.25 | 22,851 | -0.40(-0.83%) |
Sep 11, 2012 | 48.79 | 48.79 | 48.61 | 48.65 | 6,603 | -0.19(-0.39%) |
Sep 10, 2012 | 48.83 | 48.85 | 48.68 | 48.84 | 11,157 | +0.04(+0.09%) |
Sep 07, 2012 | 49.33 | 49.33 | 48.79 | 48.80 | 41,210 | +0.05(+0.11%) |
Sep 06, 2012 | 48.87 | 48.90 | 48.66 | 48.75 | 74,283 | -0.52(-1.05%) |
Sep 05, 2012 | 49.31 | 49.48 | 49.23 | 49.26 | 125,440 | -0.09(-0.19%) |
Sep 04, 2012 | 49.41 | 49.64 | 49.28 | 49.36 | 11,953,238 | -0.24(-0.48%) |
Aug 31, 2012 | 48.99 | 49.61 | 48.97 | 49.60 | 69,735 | +0.57(+1.16%) |
Aug 30, 2012 | 49.05 | 49.15 | 48.98 | 49.03 | 47,292 | +0.22(+0.46%) |
Aug 29, 2012 | 48.90 | 48.90 | 48.68 | 48.81 | 104,164 | -0.02(-0.04%) |
Aug 27, 2012 | 48.76 | 48.88 | 48.70 | 48.82 | 73,708 | +0.23(+0.48%) |
Aug 24, 2012 | 48.88 | 48.88 | 48.57 | 48.59 | 70,499 | -0.09(-0.18%) |
Aug 23, 2012 | 48.72 | 48.78 | 48.63 | 48.68 | 128,874 | +0.19(+0.39%) |
Aug 22, 2012 | 48.08 | 48.50 | 48.03 | 48.49 | 87,786 | +0.73(+1.53%) |
Aug 21, 2012 | 47.52 | 47.78 | 47.37 | 47.76 | 87,658 | +0.05(+0.11%) |
Aug 20, 2012 | 47.60 | 47.78 | 47.60 | 47.71 | 74,393 | +0.04(+0.09%) |
Aug 17, 2012 | 47.66 | 47.77 | 47.62 | 47.66 | 101,009 | +0.17(+0.36%) |
Aug 16, 2012 | 47.77 | 47.84 | 47.36 | 47.49 | 135,500 | -0.23(-0.49%) |
Aug 15, 2012 | 47.97 | 47.97 | 47.69 | 47.72 | 96,153 | -0.52(-1.07%) |
Aug 14, 2012 | 48.35 | 48.44 | 48.22 | 48.24 | 157,479 | -0.51(-1.04%) |
Aug 13, 2012 | 48.80 | 48.94 | 48.73 | 48.75 | 114,454 | -0.03(-0.07%) |
Aug 10, 2012 | 48.87 | 48.90 | 48.75 | 48.78 | 125,880 | +0.24(+0.50%) |
Aug 09, 2012 | 48.43 | 48.64 | 48.29 | 48.54 | 124,530 | -0.03(-0.07%) |
Aug 08, 2012 | 48.69 | 48.82 | 48.47 | 48.57 | 81,093 | -0.16(-0.33%) |
Aug 07, 2012 | 48.77 | 48.80 | 48.62 | 48.74 | 143,578 | -0.48(-0.98%) |
Aug 06, 2012 | 49.21 | 49.37 | 49.16 | 49.22 | 177,656 | +0.07(+0.14%) |
Aug 03, 2012 | 49.30 | 49.30 | 48.96 | 49.15 | 163,925 | -0.52(-1.04%) |
Aug 02, 2012 | 49.73 | 49.96 | 49.63 | 49.66 | 384,621 | +0.20(+0.40%) |
Aug 01, 2012 | 49.58 | 49.96 | 49.30 | 49.47 | 20,822,154 | -0.29(-0.59%) |
Jul 31, 2012 | 49.52 | 49.76 | 49.52 | 49.76 | 46,354 | +0.15(+0.29%) |
Jul 30, 2012 | 49.30 | 49.63 | 49.28 | 49.61 | 1,589 | +0.30(+0.61%) |
Jul 27, 2012 | 49.66 | 49.66 | 49.14 | 49.31 | 10,432 | -0.74(-1.48%) |
Jul 26, 2012 | 50.08 | 50.12 | 50.01 | 50.05 | 10,509 | -0.23(-0.46%) |
Jul 25, 2012 | 50.25 | 50.32 | 50.15 | 50.28 | 5,452 | +0.04(+0.09%) |
Jul 24, 2012 | 49.96 | 50.30 | 49.96 | 50.24 | 9,813 | +0.23(+0.46%) |
Jul 23, 2012 | 50.21 | 50.23 | 49.99 | 50.01 | 13,058 | +0.07(+0.14%) |
Jul 20, 2012 | 49.87 | 49.94 | 49.87 | 49.94 | 2,765 | +0.39(+0.79%) |
Jul 19, 2012 | 49.52 | 49.54 | 49.48 | 49.54 | 9,903 | -0.09(-0.19%) |
Jul 18, 2012 | 49.72 | 49.79 | 49.64 | 49.64 | 5,076 | +0.10(+0.21%) |
Jul 17, 2012 | 49.61 | 49.81 | 49.54 | 49.54 | 12,700 | -0.24(-0.47%) |
Jul 16, 2012 | 49.91 | 50.02 | 49.77 | 49.77 | 11,285 | +0.18(+0.37%) |
Jul 13, 2012 | 49.52 | 49.66 | 49.51 | 49.59 | 30,411 | -0.11(-0.22%) |
Jul 12, 2012 | 49.63 | 49.75 | 49.61 | 49.70 | 14,706 | +0.21(+0.43%) |
Jul 11, 2012 | 49.58 | 49.91 | 49.44 | 49.48 | 14,479 | -0.05(-0.10%) |
Jul 10, 2012 | 49.48 | 49.61 | 49.48 | 49.54 | 5,982 | +0.02(+0.03%) |
Jul 09, 2012 | 49.32 | 49.54 | 49.29 | 49.52 | 6,128 | +0.27(+0.54%) |
Jul 06, 2012 | 49.17 | 49.32 | 49.15 | 49.25 | 22,505 | +0.43(+0.88%) |
Jul 05, 2012 | 48.72 | 48.94 | 48.69 | 48.82 | 105,055 | +0.21(+0.42%) |
Jul 03, 2012 | 48.88 | 48.89 | 48.61 | 48.62 | 154,325 | -0.31(-0.63%) |