Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 52.09 | 52.36 | 51.48 | 51.78 | 204,162 | -0.61(-1.16%) |
Sep 27, 2012 | 52.22 | 52.57 | 51.70 | 52.38 | 104,777 | +0.24(+0.47%) |
Sep 26, 2012 | 52.10 | 52.58 | 51.90 | 52.14 | 213,919 | +0.19(+0.37%) |
Sep 25, 2012 | 52.58 | 52.67 | 51.90 | 51.95 | 145,250 | -0.49(-0.93%) |
Sep 24, 2012 | 52.56 | 52.77 | 52.19 | 52.44 | 137,812 | -0.16(-0.31%) |
Sep 21, 2012 | 53.18 | 53.25 | 52.19 | 52.60 | 395,413 | -0.08(-0.15%) |
Sep 20, 2012 | 52.56 | 53.09 | 52.48 | 52.68 | 155,600 | -0.14(-0.26%) |
Sep 19, 2012 | 53.26 | 53.46 | 52.75 | 52.82 | 228,280 | -0.50(-0.93%) |
Sep 18, 2012 | 53.30 | 53.55 | 53.17 | 53.32 | 129,815 | -0.17(-0.32%) |
Sep 17, 2012 | 54.18 | 54.18 | 53.15 | 53.49 | 188,608 | +0.09(+0.17%) |
Sep 14, 2012 | 54.14 | 54.40 | 53.15 | 53.40 | 247,487 | -0.52(-0.96%) |
Sep 13, 2012 | 53.24 | 54.50 | 53.24 | 53.92 | 648,043 | +0.60(+1.12%) |
Sep 12, 2012 | 52.58 | 53.42 | 52.41 | 53.32 | 436,928 | +0.77(+1.47%) |
Sep 11, 2012 | 54.37 | 54.37 | 52.53 | 52.55 | 1,297,653 | +2.11(+4.19%) |
Sep 10, 2012 | 50.18 | 50.84 | 50.02 | 50.44 | 551,081 | -0.76(-1.49%) |
Sep 07, 2012 | 51.85 | 51.85 | 51.18 | 51.20 | 255,612 | -0.37(-0.72%) |
Sep 06, 2012 | 51.59 | 51.68 | 51.39 | 51.57 | 350,093 | +0.26(+0.51%) |
Sep 05, 2012 | 51.41 | 51.74 | 51.26 | 51.31 | 285,759 | -0.34(-0.67%) |
Sep 04, 2012 | 50.72 | 51.79 | 50.72 | 51.65 | 308,748 | +0.41(+0.80%) |
Aug 31, 2012 | 51.62 | 51.62 | 51.02 | 51.24 | 153,916 | -0.23(-0.44%) |
Aug 30, 2012 | 51.48 | 51.65 | 51.38 | 51.47 | 125,376 | -0.18(-0.35%) |
Aug 29, 2012 | 51.95 | 52.02 | 51.03 | 51.65 | 153,943 | +0.38(+0.74%) |
Aug 27, 2012 | 51.61 | 51.87 | 51.14 | 51.27 | 161,285 | -0.24(-0.46%) |
Aug 24, 2012 | 51.20 | 51.73 | 50.74 | 51.51 | 160,804 | +0.30(+0.58%) |
Aug 23, 2012 | 51.44 | 52.07 | 50.85 | 51.21 | 166,135 | -0.21(-0.41%) |
Aug 22, 2012 | 51.61 | 52.06 | 51.21 | 51.42 | 111,248 | -0.13(-0.25%) |
Aug 21, 2012 | 51.89 | 52.14 | 51.02 | 51.54 | 154,812 | -0.13(-0.25%) |
Aug 20, 2012 | 51.71 | 52.10 | 51.48 | 51.67 | 230,838 | -0.01(-0.02%) |
Aug 17, 2012 | 52.37 | 52.42 | 51.57 | 51.68 | 406,745 | -0.88(-1.67%) |
Aug 16, 2012 | 54.19 | 54.22 | 52.47 | 52.56 | 309,447 | -2.17(-3.97%) |
Aug 15, 2012 | 54.21 | 54.91 | 53.91 | 54.73 | 260,781 | +0.59(+1.09%) |
Aug 14, 2012 | 54.49 | 54.68 | 54.06 | 54.14 | 297,400 | -0.04(-0.07%) |
Aug 13, 2012 | 53.90 | 54.50 | 53.09 | 54.18 | 180,101 | +0.60(+1.12%) |
Aug 10, 2012 | 54.56 | 55.00 | 53.55 | 53.58 | 230,630 | -0.91(-1.66%) |
Aug 09, 2012 | 54.60 | 55.00 | 54.39 | 54.49 | 139,942 | -0.23(-0.41%) |
Aug 08, 2012 | 53.54 | 54.81 | 53.54 | 54.71 | 169,580 | +1.24(+2.32%) |
Aug 07, 2012 | 53.36 | 54.35 | 53.25 | 53.47 | 275,203 | +0.42(+0.79%) |
Aug 06, 2012 | 53.38 | 54.09 | 53.05 | 53.06 | 145,274 | -0.23(-0.43%) |
Aug 03, 2012 | 52.85 | 53.48 | 52.25 | 53.28 | 256,903 | +0.94(+1.80%) |
Aug 02, 2012 | 51.81 | 52.74 | 51.49 | 52.34 | 207,767 | +0.50(+0.96%) |
Aug 01, 2012 | 53.87 | 54.09 | 51.84 | 51.84 | 289,660 | -2.01(-3.74%) |
Jul 31, 2012 | 53.69 | 54.22 | 53.32 | 53.85 | 288,977 | -0.20(-0.37%) |
Jul 30, 2012 | 52.66 | 54.26 | 52.66 | 54.05 | 223,266 | +1.35(+2.57%) |
Jul 27, 2012 | 52.83 | 53.07 | 52.46 | 52.70 | 294,484 | +0.21(+0.40%) |
Jul 26, 2012 | 51.67 | 52.64 | 51.67 | 52.49 | 197,668 | +1.33(+2.60%) |
Jul 25, 2012 | 51.42 | 51.42 | 50.47 | 51.16 | 192,255 | +0.12(+0.23%) |
Jul 24, 2012 | 51.22 | 51.34 | 50.78 | 51.04 | 204,035 | -0.14(-0.26%) |
Jul 23, 2012 | 50.79 | 51.45 | 50.71 | 51.18 | 148,802 | -0.05(-0.09%) |
Jul 20, 2012 | 51.46 | 51.62 | 50.77 | 51.22 | 282,449 | -0.72(-1.39%) |
Jul 19, 2012 | 52.97 | 53.92 | 51.12 | 51.95 | 491,827 | -0.71(-1.36%) |
Jul 18, 2012 | 53.36 | 53.62 | 52.25 | 52.66 | 292,956 | -0.60(-1.12%) |
Jul 17, 2012 | 55.87 | 55.87 | 53.08 | 53.26 | 460,314 | -2.24(-4.04%) |
Jul 16, 2012 | 55.80 | 55.98 | 55.23 | 55.50 | 284,554 | -0.16(-0.29%) |
Jul 13, 2012 | 55.63 | 55.98 | 55.49 | 55.66 | 388,059 | +0.29(+0.52%) |
Jul 12, 2012 | 55.37 | 55.69 | 54.93 | 55.37 | 222,336 | -0.38(-0.68%) |
Jul 11, 2012 | 56.47 | 56.65 | 55.45 | 55.75 | 198,437 | -0.46(-0.82%) |
Jul 10, 2012 | 56.79 | 56.93 | 56.19 | 56.21 | 266,795 | -0.30(-0.53%) |
Jul 09, 2012 | 55.18 | 56.54 | 54.78 | 56.51 | 472,151 | +1.26(+2.27%) |
Jul 06, 2012 | 54.45 | 55.35 | 54.45 | 55.25 | 140,708 | +0.22(+0.39%) |
Jul 05, 2012 | 54.19 | 55.16 | 54.01 | 55.04 | 186,550 | +0.80(+1.48%) |
Jul 03, 2012 | 53.54 | 54.23 | 53.52 | 54.23 | 174,319 | +0.46(+0.86%) |