Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.15 | 49.38 | 48.73 | 49.22 | 1,295,568 | -0.24(-0.48%) |
Sep 27, 2012 | 49.01 | 49.92 | 48.80 | 49.45 | 1,110,561 | +0.72(+1.48%) |
Sep 26, 2012 | 49.46 | 49.66 | 48.70 | 48.74 | 1,293,395 | -0.49(-1.00%) |
Sep 25, 2012 | 49.71 | 50.07 | 49.16 | 49.23 | 1,409,152 | -0.50(-1.01%) |
Sep 24, 2012 | 49.55 | 50.35 | 49.49 | 49.73 | 1,266,048 | -0.23(-0.47%) |
Sep 21, 2012 | 49.96 | 50.20 | 49.56 | 49.96 | 1,710,878 | +0.30(+0.60%) |
Sep 20, 2012 | 50.00 | 50.01 | 49.17 | 49.66 | 1,329,426 | -0.59(-1.17%) |
Sep 19, 2012 | 50.59 | 50.70 | 49.97 | 50.25 | 768,936 | -0.35(-0.69%) |
Sep 18, 2012 | 51.25 | 51.41 | 50.54 | 50.60 | 991,570 | -0.81(-1.59%) |
Sep 17, 2012 | 52.03 | 52.54 | 51.40 | 51.41 | 897,174 | -0.75(-1.44%) |
Sep 14, 2012 | 51.50 | 52.43 | 51.48 | 52.17 | 880,109 | +0.94(+1.84%) |
Sep 13, 2012 | 50.42 | 51.44 | 50.32 | 51.22 | 536,020 | +0.81(+1.62%) |
Sep 12, 2012 | 50.24 | 50.64 | 49.94 | 50.41 | 620,762 | +0.36(+0.71%) |
Sep 11, 2012 | 50.05 | 50.28 | 49.46 | 50.05 | 821,693 | -0.06(-0.12%) |
Sep 10, 2012 | 50.18 | 50.48 | 49.74 | 50.12 | 986,019 | -0.37(-0.73%) |
Sep 07, 2012 | 50.08 | 50.77 | 50.08 | 50.48 | 861,173 | +0.25(+0.49%) |
Sep 06, 2012 | 50.21 | 50.54 | 50.04 | 50.24 | 1,527,091 | +0.44(+0.87%) |
Sep 05, 2012 | 50.16 | 50.24 | 49.59 | 49.80 | 867,943 | -0.39(-0.78%) |
Sep 04, 2012 | 49.50 | 50.24 | 48.82 | 50.20 | 971,240 | +0.81(+1.64%) |
Aug 31, 2012 | 49.32 | 49.44 | 48.64 | 49.39 | 1,528,968 | +0.42(+0.85%) |
Aug 30, 2012 | 49.24 | 49.49 | 48.87 | 48.97 | 573,387 | -0.66(-1.33%) |
Aug 29, 2012 | 49.61 | 49.76 | 49.38 | 49.63 | 542,198 | +0.33(+0.67%) |
Aug 27, 2012 | 49.80 | 50.04 | 49.07 | 49.30 | 587,710 | -0.29(-0.59%) |
Aug 24, 2012 | 49.53 | 49.76 | 49.34 | 49.59 | 453,169 | +0.07(+0.14%) |
Aug 23, 2012 | 49.54 | 49.83 | 49.28 | 49.53 | 763,193 | -0.10(-0.20%) |
Aug 22, 2012 | 49.37 | 49.66 | 48.89 | 49.63 | 652,073 | +0.19(+0.38%) |
Aug 21, 2012 | 49.60 | 49.81 | 49.32 | 49.44 | 809,758 | -0.08(-0.16%) |
Aug 20, 2012 | 49.66 | 49.80 | 49.24 | 49.52 | 716,749 | -0.18(-0.36%) |
Aug 17, 2012 | 49.64 | 49.85 | 49.47 | 49.69 | 669,079 | -0.01(-0.01%) |
Aug 16, 2012 | 49.67 | 49.74 | 49.12 | 49.70 | 786,794 | +0.10(+0.21%) |
Aug 15, 2012 | 49.32 | 49.66 | 49.12 | 49.59 | 410,348 | +0.31(+0.63%) |
Aug 14, 2012 | 49.61 | 49.68 | 49.17 | 49.28 | 687,807 | -0.21(-0.43%) |
Aug 13, 2012 | 49.33 | 49.78 | 49.23 | 49.50 | 657,637 | +0.00(+0.00%) |
Aug 10, 2012 | 49.56 | 49.77 | 49.02 | 49.50 | 712,914 | -0.06(-0.12%) |
Aug 09, 2012 | 49.31 | 49.96 | 49.26 | 49.56 | 1,469,561 | +0.29(+0.60%) |
Aug 08, 2012 | 49.41 | 49.63 | 49.03 | 49.26 | 828,735 | -0.25(-0.50%) |
Aug 07, 2012 | 50.30 | 50.44 | 49.37 | 49.51 | 1,164,383 | -0.66(-1.32%) |
Aug 06, 2012 | 50.24 | 50.29 | 49.86 | 50.17 | 925,486 | +0.08(+0.16%) |
Aug 03, 2012 | 49.87 | 50.35 | 49.59 | 50.09 | 1,259,750 | +0.80(+1.63%) |
Aug 02, 2012 | 48.87 | 49.39 | 48.53 | 49.29 | 1,144,123 | +0.15(+0.30%) |
Aug 01, 2012 | 48.38 | 49.35 | 48.38 | 49.14 | 1,475,036 | +0.89(+1.84%) |
Jul 31, 2012 | 48.37 | 48.61 | 47.98 | 48.25 | 1,337,080 | -0.26(-0.54%) |
Jul 30, 2012 | 47.76 | 48.57 | 47.70 | 48.52 | 1,092,244 | +0.80(+1.67%) |
Jul 27, 2012 | 47.66 | 48.86 | 47.24 | 47.72 | 1,104,638 | +0.19(+0.40%) |
Jul 26, 2012 | 47.83 | 48.30 | 46.59 | 47.53 | 1,951,058 | +0.69(+1.46%) |
Jul 25, 2012 | 47.00 | 47.74 | 46.41 | 46.84 | 954,014 | +0.05(+0.10%) |
Jul 24, 2012 | 47.41 | 47.62 | 46.46 | 46.79 | 787,118 | -0.39(-0.82%) |
Jul 23, 2012 | 47.09 | 47.32 | 46.78 | 47.18 | 904,591 | -0.84(-1.75%) |
Jul 20, 2012 | 47.53 | 48.23 | 47.43 | 48.02 | 775,585 | +0.09(+0.19%) |
Jul 19, 2012 | 49.05 | 49.05 | 47.70 | 47.93 | 1,160,182 | -0.80(-1.63%) |
Jul 18, 2012 | 49.07 | 49.14 | 48.45 | 48.72 | 853,204 | -0.40(-0.82%) |
Jul 17, 2012 | 48.96 | 49.25 | 48.14 | 49.13 | 946,364 | +0.50(+1.03%) |
Jul 16, 2012 | 48.81 | 48.94 | 48.38 | 48.63 | 564,738 | -0.21(-0.43%) |
Jul 13, 2012 | 48.22 | 48.89 | 47.93 | 48.84 | 581,613 | +0.70(+1.46%) |
Jul 12, 2012 | 47.79 | 48.52 | 47.19 | 48.13 | 1,180,794 | +0.06(+0.13%) |
Jul 11, 2012 | 48.50 | 48.81 | 47.79 | 48.07 | 1,178,709 | -0.46(-0.95%) |
Jul 10, 2012 | 50.21 | 50.21 | 48.28 | 48.53 | 850,070 | -1.32(-2.64%) |
Jul 09, 2012 | 50.12 | 50.12 | 49.55 | 49.85 | 898,079 | -0.12(-0.23%) |
Jul 06, 2012 | 49.41 | 50.05 | 49.33 | 49.96 | 634,799 | +0.02(+0.05%) |
Jul 05, 2012 | 50.07 | 50.24 | 49.60 | 49.94 | 603,960 | -0.30(-0.60%) |
Jul 03, 2012 | 49.56 | 50.31 | 49.28 | 50.24 | 452,381 | +0.80(+1.61%) |