Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.32 | 49.68 | 49.01 | 49.38 | 1,302,647 | -0.18(-0.37%) |
Sep 27, 2012 | 48.46 | 49.86 | 48.44 | 49.56 | 1,906,144 | +1.12(+2.31%) |
Sep 26, 2012 | 48.65 | 48.75 | 47.79 | 48.44 | 1,283,336 | -0.21(-0.44%) |
Sep 25, 2012 | 48.28 | 48.91 | 48.20 | 48.66 | 1,599,686 | +0.48(+0.99%) |
Sep 24, 2012 | 48.00 | 48.38 | 47.68 | 48.18 | 1,260,593 | +0.30(+0.63%) |
Sep 21, 2012 | 48.60 | 48.74 | 47.84 | 47.88 | 1,727,842 | -0.52(-1.07%) |
Sep 20, 2012 | 48.60 | 48.73 | 48.20 | 48.39 | 1,395,943 | -0.38(-0.79%) |
Sep 19, 2012 | 49.64 | 49.86 | 48.66 | 48.77 | 1,435,219 | -0.70(-1.41%) |
Sep 18, 2012 | 49.14 | 49.54 | 48.44 | 49.47 | 1,436,680 | +0.17(+0.34%) |
Sep 17, 2012 | 49.16 | 49.61 | 48.98 | 49.30 | 1,127,983 | +0.04(+0.09%) |
Sep 14, 2012 | 49.22 | 49.64 | 49.05 | 49.26 | 1,031,076 | +0.27(+0.54%) |
Sep 13, 2012 | 48.36 | 49.27 | 48.13 | 48.99 | 1,038,537 | +0.46(+0.96%) |
Sep 12, 2012 | 48.49 | 48.92 | 48.35 | 48.53 | 1,315,657 | +0.29(+0.60%) |
Sep 11, 2012 | 47.89 | 48.31 | 47.79 | 48.24 | 914,015 | +0.35(+0.74%) |
Sep 10, 2012 | 47.85 | 48.30 | 47.81 | 47.89 | 666,911 | -0.04(-0.08%) |
Sep 07, 2012 | 47.47 | 48.04 | 47.13 | 47.93 | 1,115,793 | +0.74(+1.56%) |
Sep 06, 2012 | 47.31 | 47.81 | 47.13 | 47.19 | 1,003,832 | +0.15(+0.33%) |
Sep 05, 2012 | 47.11 | 47.43 | 46.74 | 47.04 | 1,253,112 | +0.15(+0.33%) |
Sep 04, 2012 | 47.21 | 47.29 | 46.53 | 46.88 | 780,264 | +0.01(+0.02%) |
Aug 31, 2012 | 46.93 | 47.20 | 46.74 | 46.87 | 573,813 | +0.15(+0.33%) |
Aug 30, 2012 | 47.26 | 47.26 | 46.66 | 46.72 | 748,469 | -0.68(-1.44%) |
Aug 29, 2012 | 47.22 | 47.66 | 47.01 | 47.40 | 986,766 | +0.11(+0.23%) |
Aug 27, 2012 | 47.46 | 47.60 | 47.08 | 47.29 | 739,177 | -0.15(-0.31%) |
Aug 24, 2012 | 47.43 | 47.60 | 47.10 | 47.44 | 881,762 | -0.19(-0.40%) |
Aug 23, 2012 | 47.96 | 48.27 | 47.61 | 47.63 | 1,030,789 | -0.57(-1.19%) |
Aug 22, 2012 | 48.24 | 48.25 | 47.95 | 48.21 | 1,023,329 | -0.10(-0.21%) |
Aug 21, 2012 | 47.87 | 48.52 | 47.82 | 48.31 | 1,215,528 | +0.40(+0.83%) |
Aug 20, 2012 | 47.71 | 48.10 | 47.29 | 47.91 | 1,093,996 | +0.32(+0.68%) |
Aug 17, 2012 | 47.80 | 47.90 | 47.42 | 47.59 | 895,007 | -0.18(-0.37%) |
Aug 16, 2012 | 47.20 | 47.89 | 46.94 | 47.76 | 2,372,397 | +0.48(+1.01%) |
Aug 15, 2012 | 47.24 | 47.43 | 47.02 | 47.29 | 1,071,674 | -0.10(-0.20%) |
Aug 14, 2012 | 47.82 | 47.85 | 47.27 | 47.38 | 1,169,202 | -0.16(-0.34%) |
Aug 13, 2012 | 47.35 | 47.84 | 47.35 | 47.54 | 909,558 | -0.10(-0.22%) |
Aug 10, 2012 | 47.52 | 47.81 | 47.46 | 47.65 | 1,132,247 | +0.03(+0.06%) |
Aug 09, 2012 | 47.72 | 47.82 | 47.45 | 47.62 | 2,256,228 | +0.13(+0.28%) |
Aug 08, 2012 | 47.24 | 47.88 | 47.24 | 47.49 | 2,550,028 | -0.09(-0.18%) |
Aug 07, 2012 | 48.29 | 48.51 | 47.57 | 47.57 | 1,843,373 | -0.37(-0.76%) |
Aug 06, 2012 | 48.04 | 48.28 | 47.79 | 47.94 | 1,463,485 | -0.03(-0.06%) |
Aug 03, 2012 | 48.34 | 48.74 | 47.87 | 47.97 | 2,039,407 | +0.29(+0.62%) |
Aug 02, 2012 | 48.01 | 48.31 | 47.24 | 47.68 | 2,384,202 | -0.89(-1.84%) |
Aug 01, 2012 | 48.62 | 51.48 | 48.30 | 48.57 | 11,996,218 | +0.34(+0.70%) |
Jul 31, 2012 | 48.53 | 48.74 | 47.93 | 48.23 | 2,188,681 | -0.48(-0.99%) |
Jul 30, 2012 | 48.12 | 48.79 | 48.10 | 48.72 | 1,608,576 | +0.78(+1.62%) |
Jul 27, 2012 | 47.57 | 48.14 | 47.57 | 47.94 | 1,821,444 | +0.41(+0.86%) |
Jul 26, 2012 | 45.32 | 47.74 | 45.31 | 47.53 | 2,826,959 | +2.23(+4.92%) |
Jul 25, 2012 | 45.64 | 45.92 | 45.22 | 45.30 | 1,433,931 | -0.15(-0.34%) |
Jul 24, 2012 | 46.00 | 46.00 | 45.22 | 45.45 | 1,317,623 | -0.63(-1.37%) |
Jul 23, 2012 | 45.58 | 46.19 | 45.34 | 46.09 | 1,164,003 | -0.18(-0.40%) |
Jul 20, 2012 | 46.25 | 46.39 | 45.75 | 46.27 | 1,024,033 | -0.26(-0.57%) |
Jul 19, 2012 | 46.73 | 46.93 | 46.17 | 46.53 | 963,551 | -0.07(-0.16%) |
Jul 18, 2012 | 45.32 | 46.72 | 45.18 | 46.61 | 1,314,575 | +1.31(+2.88%) |
Jul 17, 2012 | 45.67 | 45.72 | 44.87 | 45.30 | 1,026,677 | -0.12(-0.26%) |
Jul 16, 2012 | 45.84 | 46.01 | 45.38 | 45.42 | 778,148 | -0.62(-1.34%) |
Jul 13, 2012 | 45.46 | 46.07 | 45.37 | 46.03 | 908,680 | +0.74(+1.64%) |
Jul 12, 2012 | 45.21 | 45.38 | 44.71 | 45.29 | 1,144,860 | -0.32(-0.71%) |
Jul 11, 2012 | 45.21 | 45.70 | 45.12 | 45.62 | 1,177,299 | +0.62(+1.37%) |
Jul 10, 2012 | 44.74 | 45.10 | 44.63 | 45.00 | 1,051,457 | +0.40(+0.89%) |
Jul 09, 2012 | 45.69 | 45.69 | 44.55 | 44.60 | 1,270,448 | -1.09(-2.38%) |
Jul 06, 2012 | 45.89 | 46.09 | 45.34 | 45.69 | 1,172,105 | -0.69(-1.49%) |
Jul 05, 2012 | 46.88 | 47.15 | 46.17 | 46.38 | 1,582,165 | -0.78(-1.65%) |
Jul 03, 2012 | 46.05 | 47.34 | 45.95 | 47.16 | 1,020,646 | +1.21(+2.63%) |