Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.21 | 49.21 | 48.45 | 48.69 | 168,602 | -0.68(-1.37%) |
Sep 27, 2012 | 48.71 | 49.49 | 48.56 | 49.37 | 125,330 | +0.28(+0.57%) |
Sep 26, 2012 | 49.36 | 49.49 | 48.83 | 49.09 | 75,798 | -1.10(-2.19%) |
Sep 25, 2012 | 50.70 | 51.22 | 50.10 | 50.19 | 93,079 | -1.70(-3.28%) |
Sep 24, 2012 | 51.28 | 52.02 | 50.95 | 51.89 | 37,794 | -0.04(-0.08%) |
Sep 21, 2012 | 51.92 | 52.22 | 51.53 | 51.93 | 55,643 | +1.01(+1.98%) |
Sep 20, 2012 | 49.85 | 50.98 | 49.82 | 50.92 | 51,977 | -1.38(-2.64%) |
Sep 19, 2012 | 51.44 | 52.43 | 51.39 | 52.30 | 284,322 | +1.20(+2.35%) |
Sep 18, 2012 | 51.28 | 51.54 | 51.03 | 51.10 | 35,314 | -1.09(-2.09%) |
Sep 17, 2012 | 52.77 | 52.81 | 51.99 | 52.19 | 48,961 | -0.37(-0.70%) |
Sep 14, 2012 | 52.58 | 53.26 | 52.49 | 52.56 | 84,773 | +1.26(+2.46%) |
Sep 13, 2012 | 50.05 | 51.50 | 50.00 | 51.30 | 58,635 | +0.87(+1.73%) |
Sep 12, 2012 | 50.62 | 50.79 | 50.32 | 50.43 | 30,443 | -0.21(-0.41%) |
Sep 11, 2012 | 49.91 | 50.84 | 49.77 | 50.64 | 31,850 | +1.57(+3.20%) |
Sep 10, 2012 | 49.63 | 49.65 | 49.07 | 49.07 | 36,870 | -1.30(-2.58%) |
Sep 07, 2012 | 50.07 | 50.37 | 49.93 | 50.37 | 45,899 | +0.75(+1.51%) |
Sep 06, 2012 | 48.38 | 49.80 | 48.38 | 49.62 | 51,717 | +2.12(+4.46%) |
Sep 05, 2012 | 47.65 | 47.67 | 47.31 | 47.50 | 36,348 | +0.02(+0.04%) |
Sep 04, 2012 | 47.79 | 47.79 | 47.33 | 47.48 | 147,985 | -1.44(-2.94%) |
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%) |