Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.37 | 53.54 | 52.87 | 53.38 | 186,397 | -0.35(-0.66%) |
Sep 27, 2012 | 53.21 | 53.89 | 52.77 | 53.73 | 229,865 | +0.61(+1.15%) |
Sep 26, 2012 | 53.04 | 53.68 | 52.88 | 53.12 | 161,879 | +0.11(+0.20%) |
Sep 25, 2012 | 53.48 | 53.56 | 52.79 | 53.01 | 296,095 | -0.35(-0.66%) |
Sep 24, 2012 | 53.30 | 53.54 | 53.13 | 53.37 | 159,756 | -0.14(-0.27%) |
Sep 21, 2012 | 54.11 | 54.11 | 53.39 | 53.51 | 487,186 | -0.16(-0.30%) |
Sep 20, 2012 | 53.39 | 53.82 | 53.08 | 53.67 | 146,608 | -0.07(-0.13%) |
Sep 19, 2012 | 53.37 | 53.90 | 53.27 | 53.74 | 244,485 | +0.42(+0.78%) |
Sep 18, 2012 | 53.48 | 53.66 | 52.91 | 53.32 | 332,252 | -0.37(-0.69%) |
Sep 17, 2012 | 53.66 | 53.95 | 53.41 | 53.69 | 260,426 | -0.12(-0.21%) |
Sep 14, 2012 | 53.82 | 54.05 | 53.54 | 53.81 | 313,237 | +0.15(+0.28%) |
Sep 13, 2012 | 52.79 | 54.06 | 52.38 | 53.66 | 279,267 | +0.99(+1.88%) |
Sep 12, 2012 | 52.97 | 53.35 | 52.15 | 52.67 | 422,749 | +0.92(+1.78%) |
Sep 11, 2012 | 51.92 | 52.60 | 51.65 | 51.74 | 237,869 | -0.21(-0.41%) |
Sep 10, 2012 | 51.89 | 52.40 | 51.74 | 51.96 | 281,295 | -0.06(-0.12%) |
Sep 07, 2012 | 51.80 | 52.71 | 51.71 | 52.02 | 309,256 | +0.32(+0.62%) |
Sep 06, 2012 | 50.31 | 51.75 | 50.31 | 51.70 | 297,353 | +1.52(+3.02%) |
Sep 05, 2012 | 49.64 | 50.61 | 49.64 | 50.19 | 268,558 | +0.64(+1.29%) |
Sep 04, 2012 | 48.61 | 50.10 | 48.52 | 49.55 | 343,912 | +0.80(+1.64%) |
Aug 31, 2012 | 49.09 | 49.68 | 48.54 | 48.75 | 265,133 | +0.10(+0.20%) |
Aug 30, 2012 | 48.21 | 49.02 | 48.09 | 48.65 | 256,920 | +0.21(+0.44%) |
Aug 29, 2012 | 47.21 | 48.48 | 47.08 | 48.44 | 207,691 | +1.56(+3.34%) |
Aug 27, 2012 | 46.95 | 47.67 | 46.08 | 46.88 | 211,646 | +0.36(+0.78%) |
Aug 24, 2012 | 45.87 | 46.61 | 45.25 | 46.51 | 209,323 | +0.56(+1.21%) |
Aug 23, 2012 | 45.58 | 46.19 | 45.23 | 45.96 | 327,003 | +0.13(+0.29%) |
Aug 22, 2012 | 46.88 | 47.26 | 45.10 | 45.82 | 601,915 | -2.17(-4.53%) |
Aug 21, 2012 | 48.10 | 48.95 | 47.32 | 48.00 | 146,223 | -0.03(-0.06%) |
Aug 20, 2012 | 48.39 | 48.54 | 47.91 | 48.02 | 215,013 | -0.48(-0.98%) |
Aug 17, 2012 | 48.60 | 48.98 | 47.91 | 48.50 | 308,970 | -0.03(-0.05%) |
Aug 16, 2012 | 48.25 | 48.61 | 47.55 | 48.53 | 163,527 | +0.42(+0.86%) |
Aug 15, 2012 | 46.69 | 48.15 | 46.67 | 48.11 | 216,996 | +1.22(+2.60%) |
Aug 14, 2012 | 47.82 | 47.99 | 46.74 | 46.89 | 313,650 | -0.81(-1.70%) |
Aug 13, 2012 | 48.02 | 48.04 | 46.88 | 47.71 | 278,199 | -0.47(-0.97%) |
Aug 10, 2012 | 48.41 | 48.60 | 47.42 | 48.17 | 160,991 | -0.32(-0.66%) |
Aug 09, 2012 | 48.25 | 48.61 | 47.75 | 48.49 | 344,129 | +0.11(+0.22%) |
Aug 08, 2012 | 47.74 | 48.54 | 47.51 | 48.39 | 218,734 | +0.27(+0.55%) |
Aug 07, 2012 | 47.28 | 48.38 | 47.28 | 48.12 | 281,761 | +1.15(+2.45%) |
Aug 06, 2012 | 47.28 | 47.80 | 46.95 | 46.97 | 156,412 | -0.11(-0.24%) |
Aug 03, 2012 | 46.81 | 47.60 | 46.64 | 47.09 | 279,229 | +1.25(+2.74%) |
Aug 02, 2012 | 46.28 | 47.32 | 45.31 | 45.83 | 386,504 | -1.01(-2.15%) |
Aug 01, 2012 | 47.77 | 47.91 | 46.35 | 46.84 | 515,019 | -0.66(-1.40%) |
Jul 31, 2012 | 47.08 | 48.18 | 46.45 | 47.50 | 401,454 | +0.22(+0.47%) |
Jul 30, 2012 | 47.51 | 47.70 | 46.95 | 47.28 | 384,946 | -0.32(-0.67%) |
Jul 27, 2012 | 45.49 | 48.09 | 45.49 | 47.60 | 376,955 | +2.38(+5.26%) |
Jul 26, 2012 | 47.10 | 47.47 | 44.31 | 45.22 | 506,425 | -0.09(-0.20%) |
Jul 25, 2012 | 46.00 | 46.53 | 45.05 | 45.31 | 413,227 | -0.17(-0.37%) |
Jul 24, 2012 | 45.37 | 45.69 | 44.94 | 45.48 | 540,333 | +0.19(+0.43%) |
Jul 23, 2012 | 44.95 | 45.77 | 44.48 | 45.28 | 293,723 | -0.68(-1.48%) |
Jul 20, 2012 | 45.78 | 46.04 | 44.99 | 45.96 | 318,569 | +0.02(+0.04%) |
Jul 19, 2012 | 45.05 | 46.10 | 44.76 | 45.95 | 358,576 | +1.19(+2.67%) |
Jul 18, 2012 | 44.19 | 45.06 | 43.84 | 44.75 | 277,584 | +0.56(+1.26%) |
Jul 17, 2012 | 44.19 | 44.56 | 43.46 | 44.20 | 238,844 | +0.31(+0.70%) |
Jul 16, 2012 | 43.84 | 44.37 | 43.51 | 43.89 | 181,888 | +0.05(+0.12%) |
Jul 13, 2012 | 43.56 | 44.41 | 43.50 | 43.84 | 228,485 | +0.37(+0.85%) |
Jul 12, 2012 | 42.87 | 43.81 | 42.29 | 43.46 | 247,814 | +0.30(+0.70%) |
Jul 11, 2012 | 42.95 | 43.32 | 42.62 | 43.16 | 210,155 | +0.39(+0.91%) |
Jul 10, 2012 | 43.06 | 43.55 | 42.50 | 42.77 | 171,097 | -0.19(-0.45%) |
Jul 09, 2012 | 42.97 | 43.15 | 42.65 | 42.97 | 229,244 | -0.21(-0.49%) |
Jul 06, 2012 | 42.67 | 43.29 | 42.67 | 43.18 | 279,557 | -0.21(-0.49%) |
Jul 05, 2012 | 41.99 | 43.72 | 41.87 | 43.39 | 417,878 | +1.23(+2.91%) |
Jul 03, 2012 | 40.84 | 42.29 | 40.64 | 42.16 | 214,434 | +1.28(+3.13%) |