Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.40 | 49.63 | 48.97 | 49.46 | 1,289,169 | -0.24(-0.48%) |
Sep 27, 2012 | 49.25 | 50.17 | 49.04 | 49.70 | 1,105,075 | +0.72(+1.48%) |
Sep 26, 2012 | 49.71 | 49.90 | 48.95 | 48.98 | 1,287,006 | -0.49(-1.00%) |
Sep 25, 2012 | 49.96 | 50.32 | 49.40 | 49.47 | 1,402,191 | -0.50(-1.01%) |
Sep 24, 2012 | 49.79 | 50.60 | 49.74 | 49.98 | 1,259,794 | -0.23(-0.47%) |
Sep 21, 2012 | 50.20 | 50.45 | 49.81 | 50.21 | 1,702,427 | +0.30(+0.60%) |
Sep 20, 2012 | 50.25 | 50.25 | 49.41 | 49.91 | 1,322,859 | -0.59(-1.17%) |
Sep 19, 2012 | 50.84 | 50.96 | 50.22 | 50.50 | 765,138 | -0.35(-0.69%) |
Sep 18, 2012 | 51.50 | 51.67 | 50.79 | 50.85 | 986,672 | -0.82(-1.59%) |
Sep 17, 2012 | 52.29 | 52.80 | 51.66 | 51.67 | 892,742 | -0.76(-1.44%) |
Sep 14, 2012 | 51.76 | 52.69 | 51.73 | 52.43 | 875,762 | +0.95(+1.84%) |
Sep 13, 2012 | 50.67 | 51.69 | 50.57 | 51.48 | 533,373 | +0.82(+1.62%) |
Sep 12, 2012 | 50.49 | 50.89 | 50.19 | 50.66 | 617,695 | +0.36(+0.71%) |
Sep 11, 2012 | 50.30 | 50.53 | 49.71 | 50.30 | 817,634 | -0.06(-0.12%) |
Sep 10, 2012 | 50.43 | 50.73 | 49.98 | 50.36 | 981,149 | -0.37(-0.73%) |
Sep 07, 2012 | 50.33 | 51.02 | 50.33 | 50.73 | 856,919 | +0.25(+0.49%) |
Sep 06, 2012 | 50.46 | 50.80 | 50.28 | 50.49 | 1,519,548 | +0.44(+0.87%) |
Sep 05, 2012 | 50.41 | 50.49 | 49.84 | 50.05 | 863,655 | -0.39(-0.78%) |
Sep 04, 2012 | 49.74 | 50.49 | 49.07 | 50.44 | 966,442 | +0.81(+1.64%) |
Aug 31, 2012 | 49.56 | 49.68 | 48.88 | 49.63 | 1,521,415 | +0.42(+0.85%) |
Aug 30, 2012 | 49.48 | 49.74 | 49.11 | 49.21 | 570,555 | -0.67(-1.33%) |
Aug 29, 2012 | 49.85 | 50.01 | 49.63 | 49.88 | 539,519 | +0.33(+0.67%) |
Aug 27, 2012 | 50.05 | 50.28 | 49.32 | 49.55 | 584,807 | -0.30(-0.59%) |
Aug 24, 2012 | 49.78 | 50.01 | 49.59 | 49.84 | 450,931 | +0.07(+0.14%) |
Aug 23, 2012 | 49.79 | 50.08 | 49.52 | 49.77 | 759,423 | -0.10(-0.20%) |
Aug 22, 2012 | 49.62 | 49.90 | 49.13 | 49.87 | 648,852 | +0.19(+0.38%) |
Aug 21, 2012 | 49.85 | 50.06 | 49.57 | 49.68 | 805,758 | -0.08(-0.16%) |
Aug 20, 2012 | 49.91 | 50.04 | 49.48 | 49.76 | 713,208 | -0.18(-0.36%) |
Aug 17, 2012 | 49.89 | 50.09 | 49.72 | 49.94 | 665,774 | -0.01(-0.01%) |
Aug 16, 2012 | 49.92 | 49.99 | 49.37 | 49.95 | 782,907 | +0.10(+0.21%) |
Aug 15, 2012 | 49.56 | 49.90 | 49.37 | 49.84 | 408,321 | +0.31(+0.63%) |
Aug 14, 2012 | 49.86 | 49.93 | 49.41 | 49.53 | 684,409 | -0.22(-0.43%) |
Aug 13, 2012 | 49.57 | 50.03 | 49.48 | 49.74 | 654,388 | +0.00(+0.00%) |
Aug 10, 2012 | 49.80 | 50.02 | 49.26 | 49.74 | 709,392 | -0.06(-0.12%) |
Aug 09, 2012 | 49.55 | 50.21 | 49.51 | 49.80 | 1,462,302 | +0.30(+0.60%) |
Aug 08, 2012 | 49.66 | 49.87 | 49.27 | 49.51 | 824,641 | -0.25(-0.50%) |
Aug 07, 2012 | 50.55 | 50.69 | 49.61 | 49.75 | 1,158,631 | -0.67(-1.32%) |
Aug 06, 2012 | 50.49 | 50.54 | 50.11 | 50.42 | 920,914 | +0.08(+0.16%) |
Aug 03, 2012 | 50.12 | 50.60 | 49.84 | 50.34 | 1,253,527 | +0.81(+1.63%) |
Aug 02, 2012 | 49.11 | 49.63 | 48.77 | 49.53 | 1,138,471 | +0.15(+0.30%) |
Aug 01, 2012 | 48.62 | 49.59 | 48.62 | 49.39 | 1,467,750 | +0.89(+1.84%) |
Jul 31, 2012 | 48.61 | 48.86 | 48.22 | 48.49 | 1,330,475 | -0.26(-0.54%) |
Jul 30, 2012 | 47.99 | 48.81 | 47.94 | 48.76 | 1,086,849 | +0.80(+1.67%) |
Jul 27, 2012 | 47.90 | 49.10 | 47.48 | 47.96 | 1,099,181 | +0.19(+0.40%) |
Jul 26, 2012 | 48.07 | 48.54 | 46.82 | 47.77 | 1,941,420 | +0.69(+1.47%) |
Jul 25, 2012 | 47.23 | 47.98 | 46.65 | 47.08 | 949,301 | +0.05(+0.10%) |
Jul 24, 2012 | 47.64 | 47.86 | 46.69 | 47.03 | 783,230 | -0.39(-0.82%) |
Jul 23, 2012 | 47.33 | 47.56 | 47.01 | 47.41 | 900,123 | -0.84(-1.75%) |
Jul 20, 2012 | 47.77 | 48.47 | 47.66 | 48.26 | 771,754 | +0.09(+0.19%) |
Jul 19, 2012 | 49.29 | 49.29 | 47.94 | 48.17 | 1,154,451 | -0.80(-1.63%) |
Jul 18, 2012 | 49.31 | 49.38 | 48.69 | 48.97 | 848,989 | -0.41(-0.82%) |
Jul 17, 2012 | 49.20 | 49.50 | 48.38 | 49.37 | 941,690 | +0.50(+1.03%) |
Jul 16, 2012 | 49.05 | 49.18 | 48.62 | 48.87 | 561,948 | -0.21(-0.43%) |
Jul 13, 2012 | 48.46 | 49.13 | 48.17 | 49.08 | 578,740 | +0.71(+1.46%) |
Jul 12, 2012 | 48.03 | 48.76 | 47.43 | 48.37 | 1,174,962 | +0.06(+0.13%) |
Jul 11, 2012 | 48.75 | 49.05 | 48.03 | 48.31 | 1,172,886 | -0.46(-0.95%) |
Jul 10, 2012 | 50.46 | 50.46 | 48.52 | 48.77 | 845,871 | -1.32(-2.64%) |
Jul 09, 2012 | 50.37 | 50.37 | 49.79 | 50.09 | 893,643 | -0.12(-0.23%) |
Jul 06, 2012 | 49.65 | 50.30 | 49.58 | 50.21 | 631,663 | +0.02(+0.05%) |
Jul 05, 2012 | 50.32 | 50.49 | 49.84 | 50.19 | 600,976 | -0.30(-0.60%) |
Jul 03, 2012 | 49.80 | 50.56 | 49.52 | 50.49 | 450,146 | +0.80(+1.61%) |