Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 54.86 | 54.86 | 53.28 | 53.61 | 113,534 | -1.28(-2.34%) |
Sep 27, 2012 | 54.68 | 55.75 | 54.00 | 54.89 | 113,629 | +0.62(+1.14%) |
Sep 26, 2012 | 52.23 | 55.30 | 52.23 | 54.27 | 131,126 | +2.00(+3.82%) |
Sep 25, 2012 | 55.82 | 56.21 | 52.09 | 52.27 | 280,963 | -3.32(-5.96%) |
Sep 24, 2012 | 55.78 | 56.38 | 55.36 | 55.59 | 94,759 | -0.50(-0.89%) |
Sep 21, 2012 | 57.89 | 58.01 | 55.96 | 56.09 | 246,492 | -1.30(-2.26%) |
Sep 20, 2012 | 58.09 | 58.30 | 57.19 | 57.39 | 75,334 | -1.27(-2.17%) |
Sep 19, 2012 | 59.07 | 59.34 | 58.00 | 58.66 | 66,771 | -0.33(-0.56%) |
Sep 18, 2012 | 56.67 | 59.20 | 56.67 | 59.00 | 228,312 | +2.37(+4.19%) |
Sep 17, 2012 | 56.38 | 57.28 | 56.01 | 56.62 | 119,021 | -0.11(-0.19%) |
Sep 14, 2012 | 56.21 | 58.12 | 56.21 | 56.73 | 110,796 | +0.76(+1.35%) |
Sep 13, 2012 | 55.20 | 56.93 | 54.71 | 55.97 | 242,864 | -0.27(-0.49%) |
Sep 12, 2012 | 58.71 | 59.40 | 55.74 | 56.25 | 187,238 | -2.33(-3.98%) |
Sep 11, 2012 | 58.05 | 59.26 | 56.84 | 58.58 | 202,072 | +0.87(+1.52%) |
Sep 10, 2012 | 58.41 | 59.28 | 57.31 | 57.71 | 257,022 | -0.62(-1.06%) |
Sep 07, 2012 | 56.96 | 58.39 | 56.66 | 58.32 | 244,098 | +0.49(+0.85%) |
Sep 06, 2012 | 55.00 | 58.35 | 55.00 | 57.83 | 256,471 | +3.15(+5.76%) |
Sep 05, 2012 | 53.61 | 54.81 | 53.61 | 54.68 | 214,090 | +0.95(+1.77%) |
Sep 04, 2012 | 53.87 | 54.31 | 52.32 | 53.73 | 199,463 | -0.23(-0.43%) |
Aug 31, 2012 | 54.06 | 54.86 | 53.41 | 53.96 | 296,820 | +0.08(+0.15%) |
Aug 30, 2012 | 53.78 | 54.14 | 53.40 | 53.88 | 87,955 | -0.17(-0.31%) |
Aug 29, 2012 | 54.26 | 55.27 | 53.32 | 54.05 | 115,580 | -0.01(-0.02%) |
Aug 27, 2012 | 55.42 | 56.56 | 53.80 | 54.06 | 120,099 | -1.31(-2.36%) |
Aug 24, 2012 | 56.10 | 56.83 | 55.06 | 55.36 | 178,073 | -0.96(-1.70%) |
Aug 23, 2012 | 56.23 | 56.93 | 55.81 | 56.32 | 164,046 | +0.07(+0.12%) |
Aug 22, 2012 | 57.13 | 57.13 | 55.85 | 56.26 | 227,249 | -0.89(-1.55%) |
Aug 21, 2012 | 57.62 | 57.93 | 56.82 | 57.14 | 111,521 | -0.33(-0.57%) |
Aug 20, 2012 | 58.08 | 58.76 | 57.18 | 57.47 | 109,133 | -0.70(-1.20%) |
Aug 17, 2012 | 56.91 | 58.53 | 56.79 | 58.17 | 251,333 | +1.23(+2.16%) |
Aug 16, 2012 | 56.57 | 58.18 | 56.57 | 56.94 | 163,954 | +0.30(+0.53%) |
Aug 15, 2012 | 56.79 | 57.69 | 56.28 | 56.64 | 120,309 | -0.35(-0.62%) |
Aug 14, 2012 | 58.62 | 58.62 | 56.79 | 56.99 | 187,739 | -1.10(-1.89%) |
Aug 13, 2012 | 59.91 | 60.09 | 57.92 | 58.09 | 98,185 | -1.95(-3.24%) |
Aug 10, 2012 | 59.87 | 60.64 | 59.70 | 60.04 | 160,486 | +0.12(+0.19%) |
Aug 09, 2012 | 59.93 | 60.19 | 59.80 | 59.93 | 259,425 | -0.02(-0.04%) |
Aug 08, 2012 | 59.64 | 61.03 | 59.05 | 59.95 | 178,778 | +0.13(+0.22%) |
Aug 07, 2012 | 59.34 | 63.09 | 59.34 | 59.82 | 326,835 | +0.66(+1.11%) |
Aug 06, 2012 | 57.94 | 60.43 | 57.79 | 59.16 | 214,327 | +1.33(+2.30%) |
Aug 03, 2012 | 58.09 | 58.97 | 57.52 | 57.83 | 163,148 | +0.39(+0.67%) |
Aug 02, 2012 | 59.09 | 60.92 | 57.05 | 57.45 | 531,879 | -2.13(-3.58%) |
Aug 01, 2012 | 60.06 | 61.02 | 59.41 | 59.58 | 270,136 | -0.07(-0.11%) |
Jul 31, 2012 | 59.79 | 60.82 | 59.10 | 59.65 | 346,179 | -0.25(-0.42%) |
Jul 30, 2012 | 63.11 | 63.13 | 58.59 | 59.90 | 538,643 | -3.38(-5.34%) |
Jul 27, 2012 | 64.03 | 64.84 | 59.44 | 63.28 | 835,233 | -1.93(-2.96%) |
Jul 26, 2012 | 61.93 | 72.20 | 57.30 | 65.21 | 1,939,203 | -9.24(-12.41%) |
Jul 25, 2012 | 75.32 | 77.63 | 73.95 | 74.45 | 346,721 | -0.67(-0.89%) |
Jul 24, 2012 | 77.22 | 78.92 | 74.11 | 75.12 | 724,244 | -8.30(-9.95%) |
Jul 23, 2012 | 82.70 | 83.71 | 80.75 | 83.42 | 76,502 | -0.93(-1.10%) |
Jul 20, 2012 | 84.63 | 85.12 | 83.35 | 84.35 | 113,534 | -0.82(-0.96%) |
Jul 19, 2012 | 84.22 | 85.90 | 83.31 | 85.17 | 123,969 | +1.10(+1.31%) |
Jul 18, 2012 | 83.35 | 84.46 | 83.35 | 84.07 | 90,350 | +0.49(+0.59%) |
Jul 17, 2012 | 82.68 | 84.04 | 81.70 | 83.58 | 105,643 | +0.51(+0.61%) |
Jul 16, 2012 | 82.84 | 83.56 | 82.11 | 83.07 | 425,742 | -0.32(-0.38%) |
Jul 13, 2012 | 82.60 | 83.90 | 82.48 | 83.39 | 191,012 | +1.06(+1.29%) |
Jul 12, 2012 | 81.54 | 82.80 | 80.75 | 82.33 | 128,602 | +0.21(+0.26%) |
Jul 11, 2012 | 83.67 | 85.32 | 81.90 | 82.11 | 165,690 | -1.56(-1.86%) |
Jul 10, 2012 | 87.20 | 87.84 | 82.76 | 83.67 | 155,655 | -3.66(-4.19%) |
Jul 09, 2012 | 87.85 | 88.86 | 86.83 | 87.33 | 132,108 | -1.68(-1.89%) |
Jul 06, 2012 | 88.61 | 89.89 | 88.31 | 89.02 | 109,415 | -0.79(-0.88%) |
Jul 05, 2012 | 91.36 | 91.36 | 88.04 | 89.81 | 133,693 | -2.13(-2.31%) |
Jul 03, 2012 | 90.59 | 92.99 | 89.03 | 91.93 | 122,777 | +1.26(+1.39%) |