Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.82 | 50.99 | 50.15 | 50.67 | 203,223 | -0.55(-1.07%) |
Sep 27, 2012 | 50.68 | 51.49 | 50.26 | 51.22 | 243,797 | +1.30(+2.60%) |
Sep 26, 2012 | 50.51 | 50.67 | 49.66 | 49.92 | 265,735 | -1.01(-1.98%) |
Sep 25, 2012 | 52.32 | 52.48 | 50.83 | 50.93 | 218,282 | -1.06(-2.04%) |
Sep 24, 2012 | 51.63 | 52.30 | 51.62 | 51.99 | 157,103 | -0.54(-1.03%) |
Sep 21, 2012 | 53.21 | 53.23 | 52.35 | 52.53 | 251,512 | +0.21(+0.40%) |
Sep 20, 2012 | 50.98 | 52.48 | 50.67 | 52.32 | 288,003 | +0.49(+0.94%) |
Sep 19, 2012 | 52.80 | 52.83 | 51.83 | 51.83 | 274,789 | -0.97(-1.83%) |
Sep 18, 2012 | 53.21 | 53.39 | 52.19 | 52.80 | 299,687 | -0.92(-1.72%) |
Sep 17, 2012 | 54.05 | 54.91 | 53.40 | 53.72 | 277,634 | -0.95(-1.73%) |
Sep 14, 2012 | 53.64 | 55.47 | 53.64 | 54.67 | 460,638 | +1.59(+2.99%) |
Sep 13, 2012 | 51.33 | 53.51 | 50.75 | 53.08 | 472,444 | +1.88(+3.67%) |
Sep 12, 2012 | 51.27 | 51.49 | 50.90 | 51.20 | 236,025 | +0.52(+1.02%) |
Sep 11, 2012 | 50.12 | 50.94 | 50.11 | 50.68 | 170,886 | +0.85(+1.71%) |
Sep 10, 2012 | 50.13 | 50.69 | 49.74 | 49.83 | 131,269 | -0.50(-0.99%) |
Sep 07, 2012 | 48.97 | 50.33 | 48.97 | 50.33 | 311,716 | +1.60(+3.28%) |
Sep 06, 2012 | 47.46 | 49.36 | 47.46 | 48.73 | 314,756 | +1.91(+4.08%) |
Sep 05, 2012 | 47.03 | 47.33 | 46.61 | 46.81 | 121,899 | -0.28(-0.60%) |
Sep 04, 2012 | 47.66 | 47.74 | 46.30 | 47.09 | 183,054 | -0.58(-1.22%) |
Aug 31, 2012 | 47.52 | 48.17 | 47.05 | 47.68 | 173,288 | +0.80(+1.71%) |
Aug 30, 2012 | 47.39 | 47.47 | 46.55 | 46.88 | 187,496 | -1.05(-2.19%) |
Aug 29, 2012 | 48.56 | 48.56 | 47.78 | 47.93 | 161,217 | -0.39(-0.82%) |
Aug 27, 2012 | 48.51 | 49.01 | 48.07 | 48.32 | 228,698 | -0.06(-0.13%) |
Aug 24, 2012 | 47.53 | 48.63 | 47.16 | 48.38 | 219,971 | +0.57(+1.19%) |
Aug 23, 2012 | 48.64 | 48.88 | 47.63 | 47.81 | 161,593 | -1.03(-2.11%) |
Aug 22, 2012 | 48.16 | 48.92 | 47.92 | 48.84 | 202,620 | +0.28(+0.58%) |
Aug 21, 2012 | 49.34 | 49.72 | 48.34 | 48.56 | 296,076 | -0.32(-0.66%) |
Aug 20, 2012 | 49.07 | 49.27 | 48.58 | 48.88 | 210,954 | -0.34(-0.70%) |
Aug 17, 2012 | 49.61 | 49.61 | 49.02 | 49.22 | 141,056 | -0.20(-0.40%) |
Aug 16, 2012 | 48.69 | 49.55 | 48.46 | 49.42 | 133,417 | +0.97(+1.99%) |
Aug 15, 2012 | 48.39 | 48.77 | 48.14 | 48.46 | 157,768 | -0.01(-0.02%) |
Aug 14, 2012 | 49.07 | 49.16 | 48.20 | 48.47 | 117,977 | -0.10(-0.21%) |
Aug 13, 2012 | 48.94 | 49.10 | 48.13 | 48.57 | 267,408 | -0.55(-1.12%) |
Aug 10, 2012 | 48.12 | 49.15 | 47.62 | 49.12 | 196,096 | +0.38(+0.79%) |
Aug 09, 2012 | 48.10 | 49.23 | 47.94 | 48.74 | 315,441 | +0.39(+0.82%) |
Aug 08, 2012 | 47.57 | 48.58 | 47.53 | 48.34 | 193,914 | +0.29(+0.61%) |
Aug 07, 2012 | 47.44 | 48.50 | 47.33 | 48.05 | 319,400 | +1.29(+2.75%) |
Aug 06, 2012 | 46.76 | 47.27 | 46.68 | 46.76 | 216,116 | +0.20(+0.42%) |
Aug 03, 2012 | 45.87 | 47.02 | 45.86 | 46.57 | 406,239 | +2.08(+4.67%) |
Aug 02, 2012 | 45.10 | 45.48 | 43.75 | 44.49 | 344,406 | -1.51(-3.27%) |
Aug 01, 2012 | 45.99 | 46.41 | 45.07 | 45.99 | 546,777 | +0.44(+0.96%) |
Jul 31, 2012 | 46.38 | 46.85 | 45.55 | 45.55 | 288,657 | -1.07(-2.30%) |
Jul 30, 2012 | 46.21 | 46.96 | 46.02 | 46.63 | 297,917 | +0.18(+0.38%) |
Jul 27, 2012 | 45.33 | 46.74 | 44.65 | 46.45 | 633,858 | +1.60(+3.57%) |
Jul 26, 2012 | 43.72 | 45.11 | 43.72 | 44.85 | 418,721 | +2.22(+5.21%) |
Jul 25, 2012 | 42.89 | 43.18 | 41.95 | 42.63 | 365,038 | -0.01(-0.02%) |
Jul 24, 2012 | 43.97 | 43.99 | 41.47 | 42.64 | 485,628 | -1.23(-2.79%) |
Jul 23, 2012 | 42.97 | 44.09 | 42.49 | 43.86 | 341,421 | -1.02(-2.27%) |
Jul 20, 2012 | 44.41 | 44.91 | 44.06 | 44.88 | 331,718 | +0.14(+0.30%) |
Jul 19, 2012 | 44.86 | 45.03 | 44.25 | 44.75 | 400,090 | +0.27(+0.60%) |
Jul 18, 2012 | 43.42 | 44.57 | 43.27 | 44.48 | 389,191 | +0.78(+1.79%) |
Jul 17, 2012 | 43.18 | 43.81 | 41.81 | 43.70 | 492,600 | +0.99(+2.31%) |
Jul 16, 2012 | 42.14 | 43.02 | 41.68 | 42.71 | 354,332 | +0.31(+0.73%) |
Jul 13, 2012 | 41.43 | 42.49 | 41.23 | 42.40 | 413,143 | +1.39(+3.39%) |
Jul 12, 2012 | 40.43 | 41.43 | 40.06 | 41.01 | 495,712 | -0.27(-0.65%) |
Jul 11, 2012 | 40.63 | 41.65 | 40.44 | 41.28 | 491,107 | +1.01(+2.50%) |
Jul 10, 2012 | 41.94 | 42.15 | 39.80 | 40.27 | 493,864 | -1.24(-2.98%) |
Jul 09, 2012 | 41.63 | 41.87 | 40.83 | 41.51 | 327,658 | -0.39(-0.94%) |
Jul 06, 2012 | 41.58 | 42.23 | 41.21 | 41.90 | 339,841 | -0.98(-2.28%) |
Jul 05, 2012 | 43.51 | 43.63 | 42.64 | 42.88 | 448,255 | -1.15(-2.62%) |
Jul 03, 2012 | 42.67 | 44.07 | 42.67 | 44.03 | 662,999 | +1.91(+4.54%) |