Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.40 | 49.63 | 48.97 | 49.46 | 1,289,176 | -0.24(-0.48%) |
Sep 27, 2012 | 49.25 | 50.17 | 49.04 | 49.70 | 1,105,081 | +0.72(+1.48%) |
Sep 26, 2012 | 49.71 | 49.90 | 48.95 | 48.98 | 1,287,013 | -0.49(-1.00%) |
Sep 25, 2012 | 49.96 | 50.32 | 49.40 | 49.47 | 1,402,199 | -0.50(-1.01%) |
Sep 24, 2012 | 49.79 | 50.60 | 49.74 | 49.98 | 1,259,801 | -0.23(-0.47%) |
Sep 21, 2012 | 50.20 | 50.45 | 49.81 | 50.21 | 1,702,437 | +0.30(+0.60%) |
Sep 20, 2012 | 50.25 | 50.25 | 49.41 | 49.91 | 1,322,866 | -0.59(-1.17%) |
Sep 19, 2012 | 50.84 | 50.96 | 50.22 | 50.50 | 765,142 | -0.35(-0.69%) |
Sep 18, 2012 | 51.50 | 51.67 | 50.79 | 50.85 | 986,677 | -0.82(-1.59%) |
Sep 17, 2012 | 52.29 | 52.80 | 51.66 | 51.67 | 892,747 | -0.76(-1.44%) |
Sep 14, 2012 | 51.76 | 52.69 | 51.73 | 52.43 | 875,767 | +0.95(+1.84%) |
Sep 13, 2012 | 50.67 | 51.69 | 50.57 | 51.48 | 533,376 | +0.82(+1.62%) |
Sep 12, 2012 | 50.49 | 50.89 | 50.19 | 50.66 | 617,699 | +0.36(+0.71%) |
Sep 11, 2012 | 50.30 | 50.53 | 49.71 | 50.30 | 817,638 | -0.06(-0.12%) |
Sep 10, 2012 | 50.43 | 50.73 | 49.98 | 50.36 | 981,154 | -0.37(-0.73%) |
Sep 07, 2012 | 50.33 | 51.02 | 50.33 | 50.73 | 856,924 | +0.25(+0.49%) |
Sep 06, 2012 | 50.46 | 50.80 | 50.28 | 50.49 | 1,519,557 | +0.44(+0.87%) |
Sep 05, 2012 | 50.41 | 50.49 | 49.83 | 50.05 | 863,660 | -0.39(-0.78%) |
Sep 04, 2012 | 49.74 | 50.49 | 49.06 | 50.44 | 966,447 | +0.81(+1.64%) |
Aug 31, 2012 | 49.56 | 49.68 | 48.88 | 49.63 | 1,521,424 | +0.42(+0.85%) |
Aug 30, 2012 | 49.48 | 49.74 | 49.11 | 49.21 | 570,558 | -0.66(-1.33%) |
Aug 29, 2012 | 49.85 | 50.01 | 49.63 | 49.88 | 539,522 | +0.33(+0.67%) |
Aug 27, 2012 | 50.05 | 50.28 | 49.32 | 49.55 | 584,810 | -0.30(-0.59%) |
Aug 24, 2012 | 49.78 | 50.01 | 49.59 | 49.84 | 450,933 | +0.07(+0.14%) |
Aug 23, 2012 | 49.79 | 50.07 | 49.52 | 49.77 | 759,427 | -0.10(-0.20%) |
Aug 22, 2012 | 49.62 | 49.90 | 49.13 | 49.87 | 648,856 | +0.19(+0.38%) |
Aug 21, 2012 | 49.85 | 50.06 | 49.57 | 49.68 | 805,762 | -0.08(-0.16%) |
Aug 20, 2012 | 49.91 | 50.04 | 49.48 | 49.76 | 713,212 | -0.18(-0.36%) |
Aug 17, 2012 | 49.89 | 50.09 | 49.72 | 49.94 | 665,778 | -0.01(-0.01%) |
Aug 16, 2012 | 49.92 | 49.99 | 49.37 | 49.95 | 782,911 | +0.10(+0.21%) |
Aug 15, 2012 | 49.56 | 49.90 | 49.37 | 49.84 | 408,324 | +0.31(+0.63%) |
Aug 14, 2012 | 49.86 | 49.93 | 49.41 | 49.53 | 684,413 | -0.22(-0.43%) |
Aug 13, 2012 | 49.57 | 50.03 | 49.48 | 49.74 | 654,392 | +0.00(+0.00%) |
Aug 10, 2012 | 49.80 | 50.02 | 49.26 | 49.74 | 709,396 | -0.06(-0.12%) |
Aug 09, 2012 | 49.55 | 50.21 | 49.51 | 49.80 | 1,462,310 | +0.30(+0.60%) |
Aug 08, 2012 | 49.66 | 49.87 | 49.27 | 49.51 | 824,646 | -0.25(-0.50%) |
Aug 07, 2012 | 50.55 | 50.69 | 49.61 | 49.75 | 1,158,638 | -0.66(-1.32%) |
Aug 06, 2012 | 50.49 | 50.54 | 50.11 | 50.42 | 920,920 | +0.08(+0.16%) |
Aug 03, 2012 | 50.12 | 50.60 | 49.84 | 50.34 | 1,253,534 | +0.81(+1.63%) |
Aug 02, 2012 | 49.11 | 49.63 | 48.77 | 49.53 | 1,138,478 | +0.15(+0.30%) |
Aug 01, 2012 | 48.62 | 49.59 | 48.62 | 49.39 | 1,467,758 | +0.89(+1.84%) |
Jul 31, 2012 | 48.61 | 48.86 | 48.22 | 48.49 | 1,330,483 | -0.26(-0.54%) |
Jul 30, 2012 | 47.99 | 48.81 | 47.94 | 48.76 | 1,086,855 | +0.80(+1.67%) |
Jul 27, 2012 | 47.90 | 49.10 | 47.48 | 47.96 | 1,099,187 | +0.19(+0.40%) |
Jul 26, 2012 | 48.07 | 48.54 | 46.82 | 47.77 | 1,941,431 | +0.69(+1.47%) |
Jul 25, 2012 | 47.23 | 47.98 | 46.65 | 47.08 | 949,307 | +0.05(+0.10%) |
Jul 24, 2012 | 47.64 | 47.86 | 46.69 | 47.03 | 783,235 | -0.39(-0.82%) |
Jul 23, 2012 | 47.33 | 47.56 | 47.01 | 47.41 | 900,128 | -0.84(-1.75%) |
Jul 20, 2012 | 47.77 | 48.47 | 47.66 | 48.26 | 771,758 | +0.09(+0.19%) |
Jul 19, 2012 | 49.29 | 49.29 | 47.94 | 48.17 | 1,154,458 | -0.80(-1.63%) |
Jul 18, 2012 | 49.31 | 49.38 | 48.69 | 48.97 | 848,994 | -0.41(-0.82%) |
Jul 17, 2012 | 49.20 | 49.50 | 48.38 | 49.37 | 941,695 | +0.51(+1.03%) |
Jul 16, 2012 | 49.05 | 49.18 | 48.62 | 48.87 | 561,951 | -0.21(-0.43%) |
Jul 13, 2012 | 48.46 | 49.13 | 48.17 | 49.08 | 578,743 | +0.71(+1.46%) |
Jul 12, 2012 | 48.03 | 48.76 | 47.43 | 48.37 | 1,174,968 | +0.06(+0.13%) |
Jul 11, 2012 | 48.74 | 49.05 | 48.03 | 48.31 | 1,172,893 | -0.46(-0.95%) |
Jul 10, 2012 | 50.46 | 50.46 | 48.52 | 48.77 | 845,876 | -1.32(-2.64%) |
Jul 09, 2012 | 50.37 | 50.37 | 49.79 | 50.09 | 893,648 | -0.12(-0.23%) |
Jul 06, 2012 | 49.65 | 50.30 | 49.58 | 50.21 | 631,666 | +0.02(+0.05%) |
Jul 05, 2012 | 50.32 | 50.49 | 49.84 | 50.19 | 600,980 | -0.30(-0.60%) |
Jul 03, 2012 | 49.80 | 50.56 | 49.52 | 50.49 | 450,149 | +0.80(+1.61%) |