Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.30 | 46.37 | 45.77 | 46.09 | 540,997 | -0.22(-0.48%) |
Sep 27, 2012 | 46.42 | 46.88 | 46.21 | 46.31 | 716,061 | +0.01(+0.02%) |
Sep 26, 2012 | 46.30 | 46.48 | 45.50 | 46.30 | 931,717 | -0.02(-0.04%) |
Sep 25, 2012 | 47.62 | 47.65 | 46.32 | 46.32 | 421,998 | -1.03(-2.18%) |
Sep 24, 2012 | 46.51 | 47.69 | 46.10 | 47.35 | 405,134 | -0.27(-0.57%) |
Sep 21, 2012 | 49.12 | 49.34 | 47.52 | 47.62 | 1,015,289 | -1.10(-2.26%) |
Sep 20, 2012 | 48.74 | 49.06 | 48.59 | 48.72 | 260,545 | -0.27(-0.55%) |
Sep 19, 2012 | 49.17 | 49.37 | 48.56 | 48.99 | 439,023 | -0.19(-0.39%) |
Sep 18, 2012 | 49.43 | 49.53 | 49.03 | 49.18 | 358,107 | -0.19(-0.38%) |
Sep 17, 2012 | 49.68 | 49.74 | 49.26 | 49.37 | 288,701 | -0.55(-1.10%) |
Sep 14, 2012 | 49.75 | 50.10 | 49.29 | 49.92 | 254,770 | +0.21(+0.42%) |
Sep 13, 2012 | 49.65 | 49.84 | 49.18 | 49.71 | 360,674 | +0.04(+0.08%) |
Sep 12, 2012 | 49.24 | 49.85 | 49.24 | 49.67 | 375,952 | +0.49(+1.00%) |
Sep 11, 2012 | 49.27 | 49.94 | 49.13 | 49.18 | 364,183 | -0.17(-0.34%) |
Sep 10, 2012 | 49.08 | 49.96 | 48.83 | 49.35 | 355,179 | +0.43(+0.88%) |
Sep 07, 2012 | 50.89 | 50.89 | 48.83 | 48.92 | 993,784 | -2.07(-4.06%) |
Sep 06, 2012 | 51.15 | 51.45 | 50.80 | 50.99 | 439,298 | -0.02(-0.04%) |
Sep 05, 2012 | 50.51 | 51.44 | 50.17 | 51.01 | 587,936 | +0.34(+0.67%) |
Sep 04, 2012 | 49.45 | 50.67 | 49.00 | 50.67 | 454,477 | +1.28(+2.59%) |
Aug 31, 2012 | 49.78 | 49.78 | 48.99 | 49.39 | 244,823 | +0.09(+0.18%) |
Aug 30, 2012 | 49.43 | 49.80 | 49.09 | 49.30 | 266,075 | -0.59(-1.18%) |
Aug 29, 2012 | 49.53 | 49.97 | 49.28 | 49.89 | 242,225 | +0.74(+1.51%) |
Aug 27, 2012 | 49.05 | 49.48 | 49.02 | 49.15 | 216,346 | +0.40(+0.82%) |
Aug 24, 2012 | 48.68 | 48.96 | 48.35 | 48.75 | 185,679 | +0.10(+0.21%) |
Aug 23, 2012 | 49.05 | 49.05 | 48.52 | 48.65 | 346,168 | -0.36(-0.73%) |
Aug 22, 2012 | 48.98 | 49.39 | 48.62 | 49.01 | 420,956 | -0.13(-0.26%) |
Aug 21, 2012 | 48.87 | 49.38 | 48.74 | 49.14 | 473,854 | +0.30(+0.61%) |
Aug 20, 2012 | 48.76 | 48.84 | 48.10 | 48.84 | 265,116 | +0.08(+0.16%) |
Aug 17, 2012 | 48.38 | 48.99 | 48.31 | 48.76 | 305,917 | +0.46(+0.95%) |
Aug 16, 2012 | 48.15 | 48.41 | 47.95 | 48.30 | 540,542 | +0.15(+0.31%) |
Aug 15, 2012 | 48.24 | 48.52 | 48.00 | 48.15 | 239,574 | -0.05(-0.10%) |
Aug 14, 2012 | 49.45 | 49.50 | 48.04 | 48.20 | 439,858 | -1.26(-2.55%) |
Aug 13, 2012 | 48.56 | 49.54 | 48.50 | 49.46 | 671,113 | +0.96(+1.98%) |
Aug 10, 2012 | 47.92 | 48.54 | 47.57 | 48.50 | 261,052 | +0.56(+1.17%) |
Aug 09, 2012 | 47.67 | 48.14 | 47.31 | 47.94 | 374,263 | +0.11(+0.23%) |
Aug 08, 2012 | 47.85 | 48.09 | 47.60 | 47.83 | 390,142 | -0.17(-0.35%) |
Aug 07, 2012 | 47.94 | 48.24 | 47.39 | 48.00 | 466,442 | +0.05(+0.10%) |
Aug 06, 2012 | 47.12 | 48.19 | 46.96 | 47.95 | 820,820 | +1.11(+2.37%) |
Aug 03, 2012 | 45.00 | 48.51 | 45.00 | 46.84 | 1,145,518 | +2.30(+5.16%) |
Aug 02, 2012 | 43.56 | 44.59 | 43.53 | 44.54 | 541,049 | +0.60(+1.37%) |
Aug 01, 2012 | 44.48 | 44.69 | 43.80 | 43.94 | 276,004 | -0.45(-1.01%) |
Jul 31, 2012 | 44.92 | 45.21 | 44.37 | 44.39 | 246,296 | -0.53(-1.18%) |
Jul 30, 2012 | 44.32 | 45.01 | 44.22 | 44.92 | 417,241 | +0.55(+1.24%) |
Jul 27, 2012 | 43.91 | 44.80 | 43.82 | 44.37 | 554,203 | +0.68(+1.56%) |
Jul 26, 2012 | 43.32 | 43.86 | 42.49 | 43.69 | 1,519,408 | +0.08(+0.18%) |
Jul 25, 2012 | 43.55 | 44.01 | 43.34 | 43.61 | 503,059 | +0.19(+0.44%) |
Jul 24, 2012 | 44.59 | 44.63 | 43.27 | 43.42 | 467,329 | -1.26(-2.82%) |
Jul 23, 2012 | 43.99 | 44.85 | 43.84 | 44.68 | 191,078 | -0.38(-0.84%) |
Jul 20, 2012 | 45.37 | 45.43 | 44.83 | 45.06 | 212,668 | -0.72(-1.57%) |
Jul 19, 2012 | 46.19 | 46.24 | 45.59 | 45.78 | 253,341 | -0.18(-0.39%) |
Jul 18, 2012 | 45.69 | 46.38 | 45.65 | 45.96 | 487,496 | +0.25(+0.55%) |
Jul 17, 2012 | 45.90 | 46.52 | 45.50 | 45.71 | 580,056 | -0.14(-0.31%) |
Jul 16, 2012 | 45.58 | 45.95 | 45.41 | 45.85 | 272,921 | +0.14(+0.31%) |
Jul 13, 2012 | 45.48 | 45.94 | 45.20 | 45.71 | 279,216 | +0.25(+0.55%) |
Jul 12, 2012 | 45.83 | 45.83 | 44.90 | 45.46 | 465,579 | -0.53(-1.15%) |
Jul 11, 2012 | 45.54 | 46.13 | 45.45 | 45.99 | 542,075 | +0.58(+1.28%) |
Jul 10, 2012 | 45.98 | 46.25 | 45.28 | 45.41 | 505,363 | -0.37(-0.81%) |
Jul 09, 2012 | 45.84 | 45.91 | 45.49 | 45.78 | 767,707 | -0.02(-0.04%) |
Jul 06, 2012 | 46.27 | 46.28 | 45.35 | 45.80 | 812,635 | -0.69(-1.48%) |
Jul 05, 2012 | 45.29 | 46.69 | 45.04 | 46.49 | 1,084,669 | +1.24(+2.74%) |
Jul 03, 2012 | 45.08 | 45.28 | 44.88 | 45.25 | 193,058 | +0.23(+0.51%) |