Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.75 | 45.85 | 45.40 | 45.65 | 339,790 | -0.32(-0.70%) |
Sep 27, 2012 | 45.80 | 46.05 | 45.46 | 45.97 | 336,669 | +0.33(+0.72%) |
Sep 26, 2012 | 45.86 | 45.92 | 45.46 | 45.64 | 426,792 | -0.22(-0.48%) |
Sep 25, 2012 | 46.21 | 46.28 | 45.81 | 45.86 | 459,312 | -0.21(-0.47%) |
Sep 24, 2012 | 46.10 | 46.28 | 45.89 | 46.08 | 328,767 | -0.25(-0.55%) |
Sep 21, 2012 | 46.71 | 46.84 | 46.32 | 46.33 | 773,180 | -0.10(-0.21%) |
Sep 20, 2012 | 46.08 | 46.45 | 46.06 | 46.43 | 496,725 | +0.09(+0.20%) |
Sep 19, 2012 | 46.33 | 46.48 | 46.01 | 46.34 | 694,019 | +0.25(+0.53%) |
Sep 18, 2012 | 46.05 | 46.22 | 45.82 | 46.09 | 402,761 | +0.05(+0.10%) |
Sep 17, 2012 | 46.02 | 46.08 | 45.69 | 46.05 | 506,031 | +0.15(+0.32%) |
Sep 14, 2012 | 46.49 | 47.01 | 45.71 | 45.90 | 655,571 | -0.46(-1.00%) |
Sep 13, 2012 | 45.92 | 46.75 | 45.72 | 46.37 | 482,401 | +0.40(+0.86%) |
Sep 12, 2012 | 46.52 | 46.59 | 45.92 | 45.97 | 501,693 | -0.48(-1.03%) |
Sep 11, 2012 | 46.61 | 46.72 | 46.31 | 46.45 | 404,885 | -0.12(-0.26%) |
Sep 10, 2012 | 46.65 | 46.99 | 46.18 | 46.57 | 296,864 | -0.12(-0.26%) |
Sep 07, 2012 | 46.70 | 46.90 | 46.56 | 46.69 | 531,847 | +0.13(+0.28%) |
Sep 06, 2012 | 46.19 | 46.85 | 46.09 | 46.56 | 552,101 | +0.75(+1.65%) |
Sep 05, 2012 | 45.79 | 46.02 | 45.47 | 45.81 | 1,050,819 | +0.08(+0.18%) |
Sep 04, 2012 | 46.13 | 46.18 | 45.48 | 45.73 | 641,503 | -0.38(-0.83%) |
Aug 31, 2012 | 46.28 | 46.49 | 45.99 | 46.11 | 433,635 | +0.18(+0.40%) |
Aug 30, 2012 | 46.10 | 46.36 | 45.85 | 45.92 | 361,780 | -0.40(-0.86%) |
Aug 29, 2012 | 46.39 | 46.48 | 46.26 | 46.32 | 357,720 | -0.10(-0.21%) |
Aug 27, 2012 | 46.66 | 46.83 | 46.37 | 46.42 | 301,528 | -0.08(-0.18%) |
Aug 24, 2012 | 46.51 | 46.64 | 46.32 | 46.50 | 517,074 | +0.04(+0.08%) |
Aug 23, 2012 | 46.79 | 47.04 | 46.43 | 46.47 | 696,560 | -0.44(-0.94%) |
Aug 22, 2012 | 46.86 | 47.07 | 46.60 | 46.91 | 696,553 | -0.06(-0.13%) |
Aug 21, 2012 | 47.34 | 47.55 | 46.91 | 46.97 | 473,215 | -0.35(-0.74%) |
Aug 20, 2012 | 47.15 | 47.39 | 46.94 | 47.32 | 443,527 | +0.16(+0.34%) |
Aug 17, 2012 | 47.52 | 47.61 | 47.03 | 47.16 | 556,210 | -0.27(-0.58%) |
Aug 16, 2012 | 46.75 | 47.59 | 46.75 | 47.43 | 754,075 | +0.63(+1.35%) |
Aug 15, 2012 | 46.40 | 46.88 | 46.24 | 46.80 | 605,757 | +0.24(+0.52%) |
Aug 14, 2012 | 46.99 | 46.99 | 46.44 | 46.56 | 402,975 | -0.18(-0.37%) |
Aug 13, 2012 | 46.58 | 46.96 | 46.40 | 46.73 | 367,132 | -0.07(-0.15%) |
Aug 10, 2012 | 46.27 | 46.85 | 46.02 | 46.80 | 937,380 | +0.28(+0.61%) |
Aug 09, 2012 | 46.89 | 47.27 | 46.23 | 46.52 | 1,233,406 | -0.72(-1.53%) |
Aug 08, 2012 | 43.46 | 48.17 | 43.46 | 47.24 | 2,531,452 | +4.18(+9.71%) |
Aug 07, 2012 | 42.79 | 43.07 | 42.35 | 43.06 | 988,175 | +0.53(+1.24%) |
Aug 06, 2012 | 42.40 | 42.84 | 42.35 | 42.53 | 842,165 | +0.27(+0.63%) |
Aug 03, 2012 | 42.47 | 42.50 | 41.77 | 42.27 | 1,313,371 | +0.30(+0.73%) |
Aug 02, 2012 | 41.45 | 42.38 | 40.99 | 41.96 | 602,709 | -0.35(-0.83%) |
Aug 01, 2012 | 42.64 | 42.78 | 42.15 | 42.31 | 611,270 | -0.15(-0.36%) |
Jul 31, 2012 | 42.44 | 42.69 | 42.24 | 42.47 | 638,396 | -0.10(-0.23%) |
Jul 30, 2012 | 42.22 | 42.66 | 42.12 | 42.56 | 584,988 | +0.34(+0.79%) |
Jul 27, 2012 | 41.52 | 42.32 | 41.41 | 42.23 | 434,438 | +1.03(+2.50%) |
Jul 26, 2012 | 41.68 | 41.88 | 40.95 | 41.20 | 539,845 | +0.17(+0.41%) |
Jul 25, 2012 | 40.85 | 41.19 | 40.62 | 41.03 | 589,819 | +0.40(+0.99%) |
Jul 24, 2012 | 41.06 | 41.16 | 40.40 | 40.63 | 369,191 | -0.47(-1.15%) |
Jul 23, 2012 | 41.26 | 41.34 | 40.94 | 41.10 | 330,147 | -0.85(-2.03%) |
Jul 20, 2012 | 41.96 | 42.12 | 41.79 | 41.96 | 540,971 | -0.26(-0.61%) |
Jul 19, 2012 | 41.86 | 42.46 | 41.83 | 42.21 | 389,670 | +0.41(+0.98%) |
Jul 18, 2012 | 41.55 | 41.81 | 41.44 | 41.80 | 291,023 | +0.06(+0.15%) |
Jul 17, 2012 | 41.48 | 41.76 | 41.20 | 41.74 | 332,006 | +0.47(+1.14%) |
Jul 16, 2012 | 41.70 | 41.70 | 41.05 | 41.27 | 391,221 | -0.31(-0.75%) |
Jul 13, 2012 | 41.19 | 42.03 | 41.15 | 41.58 | 544,173 | +0.57(+1.39%) |
Jul 12, 2012 | 40.79 | 41.22 | 40.74 | 41.01 | 563,929 | -0.14(-0.35%) |
Jul 11, 2012 | 41.02 | 41.32 | 40.87 | 41.16 | 479,467 | +0.09(+0.22%) |
Jul 10, 2012 | 41.66 | 42.11 | 40.85 | 41.06 | 481,612 | -0.37(-0.90%) |
Jul 09, 2012 | 41.25 | 41.46 | 40.90 | 41.44 | 1,118,688 | +0.25(+0.61%) |
Jul 06, 2012 | 41.53 | 41.64 | 41.02 | 41.19 | 655,755 | -0.72(-1.71%) |
Jul 05, 2012 | 41.74 | 42.16 | 41.64 | 41.90 | 679,911 | +0.04(+0.09%) |
Jul 03, 2012 | 41.41 | 41.88 | 41.26 | 41.86 | 522,135 | +0.46(+1.12%) |