Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.49 | 47.76 | 46.46 | 47.36 | 4,969 | +0.27(+0.57%) |
Sep 27, 2012 | 48.08 | 48.08 | 47.09 | 47.09 | 1,094 | +0.50(+1.07%) |
Sep 26, 2012 | 46.85 | 46.85 | 46.59 | 46.59 | 302 | +0.19(+0.41%) |
Sep 25, 2012 | 45.29 | 47.33 | 45.29 | 46.40 | 1,476 | -0.77(-1.63%) |
Sep 24, 2012 | 47.17 | 47.17 | 47.17 | 47.17 | 310 | -0.03(-0.06%) |
Sep 21, 2012 | 46.53 | 47.20 | 46.53 | 47.20 | 1,674 | +0.94(+2.03%) |
Sep 20, 2012 | 46.50 | 46.50 | 45.94 | 46.26 | 1,784 | +0.12(+0.26%) |
Sep 19, 2012 | 45.60 | 46.70 | 45.60 | 46.14 | 1,565 | +0.93(+2.06%) |
Sep 18, 2012 | 45.30 | 45.76 | 45.21 | 45.21 | 2,401 | -0.22(-0.48%) |
Sep 17, 2012 | 45.83 | 45.83 | 45.33 | 45.43 | 3,245 | -0.37(-0.81%) |
Sep 14, 2012 | 45.11 | 45.80 | 45.11 | 45.80 | 662 | -1.11(-2.36%) |
Sep 13, 2012 | 45.95 | 46.91 | 45.95 | 46.91 | 3,533 | +1.74(+3.85%) |
Sep 12, 2012 | 44.39 | 45.17 | 44.39 | 45.17 | 315 | +0.73(+1.64%) |
Sep 11, 2012 | 44.39 | 44.56 | 44.39 | 44.44 | 1,039 | +0.44(+1.00%) |
Sep 10, 2012 | 44.11 | 44.26 | 44.00 | 44.00 | 758 | -0.45(-1.01%) |
Sep 07, 2012 | 43.96 | 44.45 | 43.96 | 44.45 | 1,170 | +0.07(+0.16%) |
Sep 06, 2012 | 44.34 | 44.38 | 44.17 | 44.38 | 1,449 | +0.46(+1.05%) |
Sep 05, 2012 | 43.92 | 43.92 | 43.67 | 43.92 | 4,171 | +0.17(+0.39%) |
Sep 04, 2012 | 43.69 | 43.85 | 43.45 | 43.75 | 4,056 | +0.87(+2.03%) |
Aug 31, 2012 | 43.07 | 43.13 | 42.75 | 42.88 | 1,381 | +0.18(+0.42%) |
Aug 30, 2012 | 42.98 | 42.98 | 42.70 | 42.70 | 3,943 | -1.03(-2.35%) |
Aug 29, 2012 | 43.68 | 43.73 | 43.56 | 43.73 | 1,192 | +0.17(+0.39%) |
Aug 27, 2012 | 43.45 | 43.73 | 43.05 | 43.56 | 888 | +0.03(+0.07%) |
Aug 24, 2012 | 43.92 | 43.92 | 43.41 | 43.53 | 2,196 | +0.41(+0.95%) |
Aug 23, 2012 | 43.49 | 43.49 | 43.12 | 43.12 | 1,384 | +0.60(+1.41%) |
Aug 22, 2012 | 42.43 | 42.52 | 42.35 | 42.52 | 4,085 | -0.50(-1.16%) |
Aug 21, 2012 | 43.23 | 43.23 | 43.02 | 43.02 | 1,077 | +0.78(+1.85%) |
Aug 20, 2012 | 42.24 | 42.24 | 42.24 | 42.24 | 103 | +0.49(+1.17%) |
Aug 17, 2012 | 42.64 | 42.64 | 41.70 | 41.75 | 2,538 | -0.00(-0.00%) |
Aug 16, 2012 | 41.75 | 42.49 | 41.75 | 41.75 | 793 | -0.75(-1.76%) |
Aug 15, 2012 | 41.57 | 42.50 | 41.57 | 42.50 | 1,060 | +0.54(+1.29%) |
Aug 14, 2012 | 42.84 | 42.84 | 41.96 | 41.96 | 3,732 | -1.39(-3.21%) |
Aug 13, 2012 | 43.07 | 43.35 | 43.07 | 43.35 | 2,786 | -0.32(-0.73%) |
Aug 11, 2012 | 44.43 | 44.43 | 43.51 | 43.67 | 1,639 | +0.00(+0.00%) |
Aug 10, 2012 | 44.43 | 44.43 | 43.51 | 43.67 | 1,639 | +0.28(+0.65%) |
Aug 09, 2012 | 44.35 | 44.36 | 43.39 | 43.39 | 569 | +0.11(+0.25%) |
Aug 08, 2012 | 43.72 | 43.72 | 43.28 | 43.28 | 343 | +0.58(+1.36%) |
Aug 07, 2012 | 43.01 | 43.68 | 42.60 | 42.70 | 4,694 | -1.08(-2.47%) |
Aug 06, 2012 | 43.80 | 43.80 | 43.78 | 43.78 | 276 | +1.77(+4.21%) |
Aug 03, 2012 | 41.90 | 42.14 | 41.73 | 42.01 | 3,272 | +0.97(+2.36%) |
Aug 02, 2012 | 41.55 | 41.65 | 41.01 | 41.04 | 4,199 | -0.35(-0.85%) |
Aug 01, 2012 | 41.95 | 41.96 | 41.39 | 41.39 | 814 | -0.11(-0.27%) |
Jul 31, 2012 | 41.60 | 41.70 | 41.50 | 41.50 | 1,430 | -0.62(-1.47%) |
Jul 30, 2012 | 42.12 | 42.12 | 42.12 | 42.12 | 123 | +0.13(+0.31%) |
Jul 27, 2012 | 41.70 | 41.99 | 41.70 | 41.99 | 1,554 | +0.29(+0.70%) |
Jul 26, 2012 | 41.70 | 41.81 | 41.61 | 41.70 | 1,332 | -0.72(-1.70%) |
Jul 25, 2012 | 42.42 | 42.42 | 42.42 | 42.42 | 382 | +0.46(+1.10%) |
Jul 24, 2012 | 42.11 | 42.11 | 41.96 | 41.96 | 802 | -1.06(-2.46%) |
Jul 23, 2012 | 43.05 | 43.22 | 43.02 | 43.02 | 1,839 | -0.38(-0.88%) |
Jul 20, 2012 | 43.77 | 43.77 | 43.40 | 43.40 | 2,587 | -2.26(-4.95%) |
Jul 19, 2012 | 45.65 | 45.66 | 43.52 | 45.66 | 1,539 | +0.47(+1.04%) |
Jul 18, 2012 | 45.19 | 45.19 | 45.19 | 45.19 | 105 | +0.89(+2.01%) |
Jul 17, 2012 | 44.00 | 44.98 | 43.67 | 44.30 | 1,870 | +0.40(+0.91%) |
Jul 16, 2012 | 44.03 | 44.03 | 43.90 | 43.90 | 1,472 | -0.10(-0.23%) |
Jul 14, 2012 | 43.63 | 44.00 | 43.63 | 44.00 | 919 | +0.00(+0.00%) |
Jul 13, 2012 | 43.63 | 44.00 | 43.63 | 44.00 | 919 | +0.71(+1.64%) |
Jul 12, 2012 | 43.12 | 43.29 | 43.12 | 43.29 | 327 | +0.22(+0.51%) |
Jul 11, 2012 | 43.07 | 43.34 | 43.07 | 43.07 | 1,218 | +0.13(+0.30%) |
Jul 10, 2012 | 43.37 | 43.37 | 42.94 | 42.94 | 1,857 | +0.08(+0.19%) |
Jul 09, 2012 | 42.41 | 43.22 | 42.41 | 42.86 | 457 | +1.69(+4.10%) |