Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.28 | 50.50 | 49.93 | 50.41 | 892,696 | -0.06(-0.13%) |
Sep 27, 2012 | 49.71 | 50.68 | 49.65 | 50.47 | 827,965 | +0.92(+1.86%) |
Sep 26, 2012 | 49.94 | 50.07 | 49.50 | 49.55 | 594,651 | -0.44(-0.87%) |
Sep 25, 2012 | 49.88 | 50.26 | 49.82 | 49.99 | 749,641 | +0.13(+0.27%) |
Sep 24, 2012 | 49.83 | 49.98 | 49.41 | 49.85 | 816,385 | -0.08(-0.16%) |
Sep 21, 2012 | 49.68 | 50.13 | 49.65 | 49.93 | 1,141,283 | +0.34(+0.69%) |
Sep 20, 2012 | 49.37 | 49.72 | 49.16 | 49.59 | 648,411 | +0.08(+0.16%) |
Sep 19, 2012 | 49.38 | 49.60 | 49.04 | 49.51 | 899,743 | +0.22(+0.45%) |
Sep 18, 2012 | 49.10 | 49.74 | 48.95 | 49.29 | 594,073 | +0.25(+0.50%) |
Sep 17, 2012 | 48.81 | 49.21 | 48.58 | 49.04 | 689,043 | +0.27(+0.55%) |
Sep 14, 2012 | 48.99 | 48.99 | 48.43 | 48.77 | 1,303,498 | -0.52(-1.05%) |
Sep 13, 2012 | 48.63 | 49.38 | 48.44 | 49.29 | 897,541 | +0.67(+1.37%) |
Sep 12, 2012 | 48.96 | 49.07 | 48.46 | 48.62 | 816,387 | -0.33(-0.68%) |
Sep 11, 2012 | 48.89 | 49.13 | 48.77 | 48.96 | 704,601 | +0.16(+0.32%) |
Sep 10, 2012 | 49.11 | 49.15 | 48.78 | 48.80 | 769,857 | -0.32(-0.66%) |
Sep 07, 2012 | 49.47 | 49.53 | 48.96 | 49.12 | 720,177 | -0.39(-0.78%) |
Sep 06, 2012 | 48.72 | 49.69 | 48.67 | 49.51 | 1,242,631 | +1.05(+2.18%) |
Sep 05, 2012 | 48.21 | 48.69 | 48.10 | 48.46 | 876,004 | +0.27(+0.56%) |
Sep 04, 2012 | 47.80 | 48.31 | 47.59 | 48.19 | 1,218,310 | +0.26(+0.55%) |
Aug 31, 2012 | 47.83 | 48.08 | 47.60 | 47.93 | 657,453 | +0.26(+0.55%) |
Aug 30, 2012 | 47.89 | 48.02 | 47.32 | 47.66 | 951,398 | -0.55(-1.13%) |
Aug 29, 2012 | 47.98 | 48.40 | 47.81 | 48.21 | 550,748 | +0.12(+0.25%) |
Aug 27, 2012 | 48.15 | 48.37 | 47.79 | 48.09 | 817,211 | +0.14(+0.30%) |
Aug 24, 2012 | 47.24 | 48.03 | 47.24 | 47.95 | 647,408 | +0.66(+1.39%) |
Aug 23, 2012 | 47.64 | 47.68 | 47.06 | 47.29 | 761,335 | -0.34(-0.72%) |
Aug 22, 2012 | 48.02 | 48.17 | 47.37 | 47.63 | 982,949 | -0.40(-0.82%) |
Aug 21, 2012 | 48.17 | 48.43 | 48.01 | 48.03 | 665,833 | -0.16(-0.33%) |
Aug 20, 2012 | 47.50 | 48.54 | 47.50 | 48.19 | 924,229 | +0.62(+1.30%) |
Aug 17, 2012 | 47.70 | 47.71 | 47.24 | 47.57 | 959,709 | +0.02(+0.03%) |
Aug 16, 2012 | 46.88 | 47.55 | 46.81 | 47.55 | 576,317 | +0.58(+1.23%) |
Aug 15, 2012 | 47.09 | 47.25 | 46.85 | 46.97 | 537,253 | -0.08(-0.17%) |
Aug 14, 2012 | 47.39 | 47.54 | 46.92 | 47.05 | 431,360 | -0.25(-0.52%) |
Aug 13, 2012 | 47.14 | 47.36 | 47.11 | 47.30 | 538,834 | +0.17(+0.35%) |
Aug 10, 2012 | 47.22 | 47.32 | 46.80 | 47.13 | 769,658 | -0.25(-0.52%) |
Aug 09, 2012 | 47.66 | 47.93 | 47.28 | 47.38 | 678,833 | -0.31(-0.65%) |
Aug 08, 2012 | 47.31 | 47.78 | 47.18 | 47.69 | 1,165,294 | +0.61(+1.30%) |
Aug 07, 2012 | 46.76 | 47.36 | 46.76 | 47.08 | 626,810 | +0.39(+0.83%) |
Aug 06, 2012 | 46.95 | 47.20 | 46.66 | 46.69 | 844,762 | -0.28(-0.59%) |
Aug 03, 2012 | 46.65 | 47.27 | 46.54 | 46.97 | 832,140 | +0.85(+1.84%) |
Aug 02, 2012 | 46.09 | 46.29 | 45.63 | 46.12 | 1,040,227 | -0.06(-0.12%) |
Aug 01, 2012 | 47.17 | 47.42 | 46.17 | 46.17 | 2,118,635 | -0.13(-0.29%) |
Jul 31, 2012 | 46.62 | 46.96 | 46.29 | 46.31 | 1,073,219 | -0.29(-0.61%) |
Jul 30, 2012 | 46.49 | 46.74 | 46.21 | 46.59 | 837,386 | +0.01(+0.02%) |
Jul 27, 2012 | 46.25 | 46.67 | 45.93 | 46.59 | 946,185 | +0.42(+0.91%) |
Jul 26, 2012 | 46.21 | 46.24 | 45.83 | 46.17 | 944,120 | +0.47(+1.02%) |
Jul 25, 2012 | 45.46 | 45.82 | 45.26 | 45.70 | 1,147,892 | +0.32(+0.70%) |
Jul 24, 2012 | 45.58 | 45.94 | 45.05 | 45.38 | 1,424,560 | -0.19(-0.42%) |
Jul 23, 2012 | 46.13 | 46.48 | 45.27 | 45.57 | 1,981,072 | -1.00(-2.14%) |
Jul 20, 2012 | 48.15 | 48.22 | 46.40 | 46.57 | 1,848,314 | -1.81(-3.74%) |
Jul 19, 2012 | 47.84 | 48.66 | 47.23 | 48.38 | 3,100,651 | -1.60(-3.20%) |
Jul 18, 2012 | 49.67 | 50.10 | 49.64 | 49.98 | 1,527,830 | +0.03(+0.06%) |
Jul 17, 2012 | 50.32 | 50.47 | 49.61 | 49.95 | 1,404,234 | -0.35(-0.69%) |
Jul 16, 2012 | 49.93 | 50.44 | 49.84 | 50.30 | 1,442,625 | +0.36(+0.73%) |
Jul 13, 2012 | 49.94 | 49.99 | 49.58 | 49.93 | 2,054,624 | -0.07(-0.14%) |
Jul 12, 2012 | 48.23 | 50.71 | 48.18 | 50.00 | 5,533,278 | +1.83(+3.80%) |
Jul 11, 2012 | 48.03 | 48.23 | 47.89 | 48.17 | 917,625 | +0.10(+0.21%) |
Jul 10, 2012 | 47.98 | 48.15 | 47.79 | 48.07 | 871,791 | +0.29(+0.61%) |
Jul 09, 2012 | 47.25 | 47.83 | 47.24 | 47.78 | 883,562 | +0.52(+1.11%) |
Jul 06, 2012 | 47.40 | 47.54 | 47.14 | 47.25 | 792,953 | -0.39(-0.82%) |
Jul 05, 2012 | 47.39 | 47.79 | 47.25 | 47.64 | 933,291 | +0.15(+0.32%) |
Jul 03, 2012 | 47.79 | 47.99 | 47.40 | 47.49 | 696,955 | -0.38(-0.79%) |