Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.78 | 49.48 | 48.62 | 49.45 | 20,127 | +0.85(+1.75%) |
Aug 30, 2012 | 48.72 | 48.92 | 48.40 | 48.60 | 4,131 | -0.79(-1.60%) |
Aug 29, 2012 | 49.39 | 49.50 | 49.30 | 49.39 | 6,636 | -0.35(-0.70%) |
Aug 27, 2012 | 49.70 | 49.92 | 49.70 | 49.74 | 5,088 | -0.16(-0.32%) |
Aug 24, 2012 | 49.99 | 50.04 | 49.73 | 49.90 | 9,080 | +0.07(+0.14%) |
Aug 23, 2012 | 49.98 | 49.98 | 49.80 | 49.83 | 8,932 | -0.14(-0.28%) |
Aug 22, 2012 | 49.48 | 50.22 | 49.48 | 49.97 | 7,813 | +1.25(+2.57%) |
Aug 21, 2012 | 48.75 | 49.22 | 48.72 | 48.72 | 27,661 | +0.27(+0.56%) |
Aug 20, 2012 | 48.32 | 48.54 | 48.32 | 48.45 | 12,789 | +0.25(+0.52%) |
Aug 17, 2012 | 48.20 | 48.48 | 48.10 | 48.20 | 6,113 | -0.61(-1.25%) |
Aug 16, 2012 | 48.75 | 48.90 | 48.75 | 48.81 | 4,676 | -1.11(-2.22%) |
Aug 15, 2012 | 49.59 | 49.98 | 49.26 | 49.92 | 3,119 | +0.33(+0.67%) |
Aug 14, 2012 | 49.49 | 49.95 | 49.49 | 49.59 | 7,037 | +0.34(+0.69%) |
Aug 13, 2012 | 48.97 | 49.29 | 48.97 | 49.25 | 3,120 | +0.30(+0.61%) |
Aug 11, 2012 | 48.76 | 49.05 | 48.70 | 48.95 | 11,559 | +0.00(+0.00%) |
Aug 10, 2012 | 48.76 | 49.05 | 48.70 | 48.95 | 11,559 | -0.01(-0.02%) |
Aug 09, 2012 | 48.90 | 49.00 | 48.90 | 48.96 | 4,776 | -0.09(-0.18%) |
Aug 08, 2012 | 48.95 | 49.24 | 48.95 | 49.05 | 4,022 | +0.10(+0.20%) |
Aug 07, 2012 | 48.78 | 49.15 | 48.78 | 48.95 | 9,478 | +0.15(+0.31%) |
Aug 06, 2012 | 48.54 | 48.90 | 48.54 | 48.80 | 8,378 | +1.00(+2.09%) |
Aug 03, 2012 | 47.89 | 48.01 | 47.63 | 47.80 | 7,404 | -0.44(-0.91%) |
Aug 02, 2012 | 48.14 | 48.91 | 48.05 | 48.24 | 6,510 | +0.09(+0.19%) |
Aug 01, 2012 | 47.96 | 48.30 | 47.93 | 48.15 | 5,177 | +0.86(+1.82%) |
Jul 31, 2012 | 47.07 | 47.96 | 47.07 | 47.29 | 11,638 | -0.11(-0.23%) |
Jul 30, 2012 | 47.48 | 47.51 | 47.33 | 47.40 | 5,350 | +1.25(+2.71%) |
Jul 27, 2012 | 45.83 | 46.37 | 45.83 | 46.15 | 6,043 | -0.97(-2.06%) |
Jul 26, 2012 | 47.37 | 47.41 | 46.96 | 47.12 | 8,598 | +0.08(+0.17%) |
Jul 25, 2012 | 47.05 | 47.51 | 47.04 | 47.04 | 5,436 | +1.29(+2.82%) |
Jul 24, 2012 | 45.77 | 45.80 | 45.50 | 45.75 | 8,870 | +0.02(+0.04%) |
Jul 23, 2012 | 45.80 | 46.20 | 45.51 | 45.73 | 16,407 | -0.29(-0.63%) |
Jul 20, 2012 | 46.25 | 46.53 | 45.82 | 46.02 | 7,112 | -1.83(-3.82%) |
Jul 19, 2012 | 48.64 | 48.64 | 47.85 | 47.85 | 381,737 | -0.70(-1.44%) |
Jul 18, 2012 | 48.89 | 48.89 | 48.35 | 48.55 | 39,089 | +1.60(+3.41%) |
Jul 17, 2012 | 46.72 | 46.95 | 46.71 | 46.95 | 9,727 | +1.40(+3.07%) |
Jul 16, 2012 | 45.07 | 45.55 | 45.07 | 45.55 | 9,032 | +0.31(+0.69%) |
Jul 14, 2012 | 45.01 | 45.39 | 45.01 | 45.24 | 4,491 | +0.00(+0.00%) |
Jul 13, 2012 | 45.01 | 45.39 | 45.01 | 45.24 | 4,491 | +0.66(+1.48%) |
Jul 12, 2012 | 44.38 | 44.59 | 44.38 | 44.58 | 5,076 | -0.02(-0.04%) |
Jul 11, 2012 | 44.90 | 44.90 | 44.60 | 44.60 | 5,951 | -0.52(-1.15%) |
Jul 10, 2012 | 45.23 | 45.41 | 45.07 | 45.12 | 33,012 | -0.09(-0.20%) |
Jul 09, 2012 | 44.77 | 45.22 | 44.77 | 45.21 | 23,396 | +1.47(+3.36%) |
Jul 06, 2012 | 43.52 | 43.89 | 43.52 | 43.74 | 4,025 | -0.17(-0.39%) |
Jul 05, 2012 | 43.80 | 43.93 | 43.68 | 43.91 | 6,784 | -0.56(-1.26%) |
Jul 03, 2012 | 44.49 | 44.49 | 44.06 | 44.47 | 1,848 | +0.93(+2.14%) |
Jul 02, 2012 | 43.28 | 43.69 | 43.28 | 43.54 | 5,982 | -0.02(-0.05%) |
Jun 29, 2012 | 43.63 | 43.73 | 43.56 | 43.56 | 7,387 | +0.66(+1.54%) |
Jun 28, 2012 | 42.45 | 42.90 | 42.45 | 42.90 | 15,914 | +0.65(+1.54%) |
Jun 27, 2012 | 41.92 | 42.25 | 41.92 | 42.25 | 6,727 | +0.76(+1.83%) |
Jun 26, 2012 | 41.45 | 41.65 | 41.36 | 41.49 | 5,219 | +0.18(+0.44%) |
Jun 25, 2012 | 41.04 | 41.48 | 41.04 | 41.31 | 12,464 | +0.79(+1.95%) |
Jun 22, 2012 | 40.43 | 40.62 | 40.43 | 40.52 | 9,303 | -0.12(-0.30%) |
Jun 21, 2012 | 40.74 | 40.89 | 40.53 | 40.64 | 8,428 | +0.29(+0.72%) |
Jun 20, 2012 | 40.46 | 40.46 | 40.27 | 40.35 | 6,271 | +0.31(+0.77%) |
Jun 19, 2012 | 39.98 | 40.21 | 39.98 | 40.04 | 5,982 | +0.28(+0.70%) |
Jun 18, 2012 | 39.84 | 39.96 | 39.76 | 39.76 | 7,802 | -0.74(-1.83%) |
Jun 15, 2012 | 40.12 | 40.50 | 40.12 | 40.50 | 5,772 | +1.04(+2.64%) |
Jun 14, 2012 | 39.38 | 39.55 | 39.37 | 39.46 | 6,399 | +0.27(+0.69%) |
Jun 13, 2012 | 39.04 | 39.19 | 39.01 | 39.19 | 7,081 | +0.09(+0.23%) |
Jun 12, 2012 | 38.85 | 39.24 | 38.85 | 39.10 | 4,986 | +0.21(+0.54%) |
Jun 11, 2012 | 39.01 | 39.15 | 38.89 | 38.89 | 10,047 | -0.43(-1.09%) |
Jun 08, 2012 | 38.90 | 39.32 | 38.90 | 39.32 | 13,585 | -0.25(-0.63%) |
Jun 07, 2012 | 39.61 | 39.87 | 39.57 | 39.57 | 7,575 | +0.60(+1.54%) |
Jun 06, 2012 | 38.56 | 39.00 | 38.56 | 38.97 | 7,688 | +0.14(+0.36%) |
Jun 05, 2012 | 39.03 | 39.29 | 38.81 | 38.83 | 23,926 | -0.76(-1.92%) |
Jun 04, 2012 | 39.45 | 39.59 | 39.35 | 39.59 | 10,637 | +0.92(+2.38%) |