Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.66 | 48.68 | 47.54 | 48.42 | 228,399 | +2.19(+4.74%) |
Sep 27, 2012 | 46.31 | 46.62 | 45.93 | 46.23 | 183,837 | -0.66(-1.41%) |
Sep 26, 2012 | 47.64 | 47.70 | 46.76 | 46.89 | 131,895 | -1.24(-2.58%) |
Sep 25, 2012 | 48.40 | 48.44 | 47.88 | 48.13 | 48,009 | +0.01(+0.02%) |
Sep 24, 2012 | 48.13 | 48.25 | 47.71 | 48.12 | 92,869 | -0.26(-0.54%) |
Sep 21, 2012 | 48.48 | 48.65 | 48.20 | 48.38 | 112,496 | +0.10(+0.21%) |
Sep 20, 2012 | 48.44 | 48.70 | 47.84 | 48.28 | 142,032 | -0.39(-0.80%) |
Sep 19, 2012 | 48.33 | 48.84 | 48.05 | 48.67 | 140,795 | +0.66(+1.37%) |
Sep 18, 2012 | 48.44 | 48.71 | 47.90 | 48.01 | 217,562 | -0.58(-1.19%) |
Sep 17, 2012 | 49.45 | 49.56 | 48.45 | 48.59 | 337,118 | -1.91(-3.78%) |
Sep 14, 2012 | 50.24 | 50.70 | 50.19 | 50.50 | 135,858 | +0.53(+1.06%) |
Sep 13, 2012 | 49.83 | 50.00 | 49.62 | 49.97 | 124,214 | +0.32(+0.64%) |
Sep 12, 2012 | 49.54 | 50.01 | 49.34 | 49.65 | 301,328 | -0.36(-0.72%) |
Sep 11, 2012 | 50.49 | 50.62 | 49.96 | 50.01 | 142,250 | -0.33(-0.66%) |
Sep 10, 2012 | 51.11 | 51.31 | 50.16 | 50.34 | 147,861 | -0.65(-1.27%) |
Sep 07, 2012 | 50.90 | 51.45 | 50.80 | 50.99 | 74,355 | -0.04(-0.08%) |
Sep 06, 2012 | 50.93 | 51.31 | 50.70 | 51.03 | 85,656 | +0.21(+0.41%) |
Sep 05, 2012 | 51.11 | 51.13 | 50.67 | 50.82 | 67,385 | -0.49(-0.95%) |
Sep 04, 2012 | 51.22 | 51.75 | 50.92 | 51.31 | 134,142 | +0.37(+0.73%) |
Aug 31, 2012 | 51.20 | 51.23 | 50.56 | 50.94 | 146,114 | -0.35(-0.68%) |
Aug 30, 2012 | 51.41 | 51.72 | 51.21 | 51.29 | 82,741 | -0.17(-0.33%) |
Aug 29, 2012 | 50.93 | 51.64 | 50.82 | 51.46 | 83,332 | +0.67(+1.32%) |
Aug 27, 2012 | 50.95 | 51.27 | 50.78 | 50.79 | 92,010 | -0.42(-0.82%) |
Aug 24, 2012 | 51.65 | 51.75 | 50.95 | 51.21 | 91,314 | -0.14(-0.27%) |
Aug 23, 2012 | 52.27 | 52.49 | 51.29 | 51.35 | 136,235 | -1.15(-2.19%) |
Aug 22, 2012 | 52.59 | 52.67 | 52.12 | 52.50 | 156,278 | -0.17(-0.32%) |
Aug 21, 2012 | 52.14 | 52.71 | 52.13 | 52.67 | 290,535 | +0.72(+1.39%) |
Aug 20, 2012 | 51.06 | 51.95 | 50.97 | 51.95 | 285,675 | +1.17(+2.30%) |
Aug 17, 2012 | 50.96 | 51.19 | 50.76 | 50.78 | 152,417 | -0.04(-0.08%) |
Aug 16, 2012 | 50.86 | 51.03 | 50.64 | 50.82 | 125,119 | +0.03(+0.06%) |
Aug 15, 2012 | 50.44 | 50.98 | 50.37 | 50.79 | 123,134 | +0.61(+1.22%) |
Aug 14, 2012 | 50.50 | 50.56 | 50.15 | 50.18 | 136,797 | -0.22(-0.44%) |
Aug 13, 2012 | 50.44 | 50.87 | 50.20 | 50.40 | 273,166 | -0.96(-1.86%) |
Aug 10, 2012 | 51.65 | 52.12 | 51.27 | 51.36 | 454,983 | -0.58(-1.12%) |
Aug 09, 2012 | 51.80 | 52.14 | 51.73 | 51.94 | 363,544 | +0.33(+0.64%) |
Aug 08, 2012 | 50.75 | 51.65 | 50.53 | 51.61 | 190,767 | +0.85(+1.67%) |
Aug 07, 2012 | 51.01 | 51.19 | 50.49 | 50.76 | 124,167 | -0.17(-0.33%) |
Aug 06, 2012 | 50.52 | 51.21 | 50.31 | 50.93 | 136,217 | -0.08(-0.16%) |
Aug 03, 2012 | 50.62 | 51.50 | 50.62 | 51.01 | 268,015 | +0.50(+0.99%) |
Aug 02, 2012 | 49.99 | 50.92 | 49.90 | 50.51 | 209,740 | -0.10(-0.20%) |
Aug 01, 2012 | 50.55 | 50.89 | 49.60 | 50.61 | 241,181 | -0.33(-0.65%) |
Jul 31, 2012 | 51.30 | 51.30 | 50.62 | 50.94 | 258,565 | -0.33(-0.64%) |
Jul 30, 2012 | 51.26 | 51.37 | 50.92 | 51.27 | 392,981 | +1.19(+2.38%) |
Jul 27, 2012 | 49.86 | 50.33 | 49.71 | 50.08 | 222,939 | +0.78(+1.57%) |
Jul 26, 2012 | 49.93 | 50.07 | 48.88 | 49.30 | 213,602 | -0.47(-0.94%) |
Jul 25, 2012 | 49.98 | 50.20 | 49.59 | 49.77 | 286,744 | +0.56(+1.14%) |
Jul 24, 2012 | 48.86 | 49.28 | 47.10 | 49.21 | 570,577 | -0.39(-0.79%) |
Jul 23, 2012 | 49.16 | 50.13 | 48.82 | 49.60 | 376,398 | -0.34(-0.68%) |
Jul 20, 2012 | 49.81 | 50.00 | 49.17 | 49.94 | 371,343 | +1.18(+2.42%) |
Jul 19, 2012 | 50.24 | 50.73 | 48.62 | 48.76 | 561,755 | -1.25(-2.50%) |
Jul 18, 2012 | 49.31 | 50.05 | 49.00 | 50.01 | 481,714 | +0.27(+0.54%) |
Jul 17, 2012 | 49.93 | 50.38 | 49.20 | 49.74 | 628,443 | -0.11(-0.22%) |
Jul 16, 2012 | 49.56 | 50.08 | 49.29 | 49.85 | 524,830 | +1.82(+3.79%) |
Jul 13, 2012 | 48.09 | 48.31 | 47.26 | 48.03 | 423,080 | +0.64(+1.35%) |
Jul 12, 2012 | 46.58 | 47.88 | 46.50 | 47.39 | 265,798 | +1.44(+3.13%) |
Jul 11, 2012 | 47.96 | 48.11 | 44.81 | 45.95 | 673,959 | -0.92(-1.96%) |
Jul 10, 2012 | 46.97 | 47.43 | 46.71 | 46.87 | 279,227 | -0.73(-1.53%) |
Jul 09, 2012 | 47.63 | 47.85 | 47.12 | 47.60 | 351,010 | +2.27(+5.00%) |
Jul 06, 2012 | 45.71 | 45.91 | 45.30 | 45.33 | 241,378 | -1.09(-2.35%) |
Jul 05, 2012 | 46.57 | 46.71 | 45.11 | 46.42 | 580,497 | +1.81(+4.06%) |
Jul 03, 2012 | 44.01 | 44.63 | 43.96 | 44.61 | 187,418 | +1.08(+2.48%) |