Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.56 | 46.72 | 46.39 | 46.42 | 45,867 | -0.34(-0.73%) |
Sep 27, 2012 | 46.53 | 46.91 | 46.44 | 46.76 | 100,605 | +0.57(+1.23%) |
Sep 26, 2012 | 46.48 | 46.48 | 46.17 | 46.20 | 118,803 | -0.41(-0.88%) |
Sep 25, 2012 | 47.47 | 47.54 | 46.57 | 46.61 | 153,571 | -0.69(-1.46%) |
Sep 24, 2012 | 46.95 | 47.50 | 46.91 | 47.30 | 57,586 | +0.03(+0.07%) |
Sep 21, 2012 | 47.89 | 47.89 | 47.25 | 47.26 | 28,019 | -0.20(-0.42%) |
Sep 20, 2012 | 47.32 | 47.48 | 47.05 | 47.46 | 43,955 | -0.23(-0.49%) |
Sep 19, 2012 | 47.81 | 48.02 | 47.67 | 47.69 | 32,898 | +0.01(+0.03%) |
Sep 18, 2012 | 47.75 | 47.79 | 47.47 | 47.68 | 62,553 | -0.12(-0.25%) |
Sep 17, 2012 | 48.26 | 48.26 | 47.74 | 47.80 | 197,031 | -0.64(-1.32%) |
Sep 14, 2012 | 48.38 | 48.85 | 48.29 | 48.44 | 982,301 | +0.46(+0.95%) |
Sep 13, 2012 | 46.67 | 48.19 | 46.57 | 47.99 | 138,681 | +1.25(+2.67%) |
Sep 12, 2012 | 46.66 | 46.90 | 46.57 | 46.74 | 52,881 | +0.32(+0.68%) |
Sep 11, 2012 | 45.99 | 46.47 | 45.91 | 46.42 | 75,678 | +0.45(+0.98%) |
Sep 10, 2012 | 46.13 | 46.49 | 45.97 | 45.97 | 44,224 | -0.39(-0.84%) |
Sep 07, 2012 | 45.96 | 46.42 | 45.96 | 46.36 | 13,014 | +0.65(+1.43%) |
Sep 06, 2012 | 44.91 | 45.77 | 44.91 | 45.71 | 23,674 | +1.19(+2.68%) |
Sep 05, 2012 | 44.53 | 44.60 | 44.41 | 44.52 | 34,659 | -0.03(-0.07%) |
Sep 04, 2012 | 44.40 | 44.69 | 44.30 | 44.55 | 27,175 | +0.09(+0.21%) |
Aug 31, 2012 | 44.51 | 44.58 | 44.23 | 44.46 | 43,174 | +0.25(+0.56%) |
Aug 30, 2012 | 44.24 | 44.29 | 44.00 | 44.21 | 5,392 | -0.31(-0.69%) |
Aug 29, 2012 | 44.58 | 44.58 | 44.37 | 44.52 | 7,282 | +0.19(+0.43%) |
Aug 27, 2012 | 44.47 | 44.54 | 44.23 | 44.33 | 11,084 | -0.02(-0.04%) |
Aug 24, 2012 | 43.89 | 44.44 | 43.89 | 44.34 | 9,149 | +0.22(+0.51%) |
Aug 23, 2012 | 44.45 | 44.46 | 44.08 | 44.12 | 35,063 | -0.51(-1.14%) |
Aug 22, 2012 | 44.59 | 44.82 | 44.38 | 44.63 | 21,181 | -0.07(-0.15%) |
Aug 21, 2012 | 44.73 | 45.22 | 44.58 | 44.69 | 16,573 | +0.20(+0.45%) |
Aug 20, 2012 | 44.25 | 44.52 | 44.23 | 44.49 | 12,552 | +0.13(+0.30%) |
Aug 17, 2012 | 44.37 | 44.37 | 44.27 | 44.36 | 10,622 | +0.11(+0.24%) |
Aug 16, 2012 | 44.04 | 44.32 | 43.87 | 44.25 | 24,112 | +0.25(+0.57%) |
Aug 15, 2012 | 43.74 | 44.04 | 43.74 | 44.00 | 14,685 | +0.16(+0.36%) |
Aug 14, 2012 | 44.05 | 44.22 | 43.77 | 43.84 | 15,618 | +0.02(+0.06%) |
Aug 13, 2012 | 43.74 | 43.82 | 43.57 | 43.82 | 87,736 | -0.02(-0.04%) |
Aug 10, 2012 | 43.57 | 43.89 | 43.54 | 43.84 | 12,837 | +0.01(+0.02%) |
Aug 09, 2012 | 43.77 | 43.98 | 43.73 | 43.83 | 13,849 | -0.08(-0.19%) |
Aug 08, 2012 | 43.46 | 44.10 | 43.46 | 43.91 | 34,373 | +0.07(+0.17%) |
Aug 07, 2012 | 43.68 | 44.22 | 43.67 | 43.84 | 36,806 | +0.37(+0.84%) |
Aug 06, 2012 | 43.50 | 43.79 | 43.46 | 43.47 | 15,523 | +0.09(+0.21%) |
Aug 03, 2012 | 42.84 | 43.49 | 42.75 | 43.38 | 24,989 | +1.21(+2.86%) |
Aug 02, 2012 | 42.26 | 42.52 | 41.76 | 42.17 | 35,303 | -0.55(-1.28%) |
Aug 01, 2012 | 43.23 | 43.25 | 42.72 | 42.72 | 39,380 | -0.32(-0.75%) |
Jul 31, 2012 | 43.11 | 43.20 | 42.97 | 43.05 | 23,428 | -0.17(-0.40%) |
Jul 30, 2012 | 43.30 | 43.56 | 43.17 | 43.22 | 41,444 | -0.21(-0.48%) |
Jul 27, 2012 | 42.74 | 43.62 | 42.58 | 43.43 | 24,931 | +0.88(+2.07%) |
Jul 26, 2012 | 42.55 | 42.61 | 42.31 | 42.55 | 33,521 | +0.79(+1.89%) |
Jul 25, 2012 | 41.84 | 42.00 | 41.57 | 41.76 | 37,175 | +0.13(+0.32%) |
Jul 24, 2012 | 41.82 | 41.88 | 41.27 | 41.62 | 32,401 | -0.12(-0.28%) |
Jul 23, 2012 | 41.33 | 41.84 | 41.23 | 41.74 | 104,598 | -0.34(-0.81%) |
Jul 20, 2012 | 42.42 | 42.47 | 42.08 | 42.08 | 45,766 | -0.70(-1.63%) |
Jul 19, 2012 | 43.27 | 43.36 | 42.68 | 42.78 | 30,460 | -0.46(-1.06%) |
Jul 18, 2012 | 43.23 | 43.51 | 43.10 | 43.24 | 28,099 | -0.21(-0.48%) |
Jul 17, 2012 | 43.50 | 43.51 | 42.80 | 43.44 | 22,806 | +0.24(+0.56%) |
Jul 16, 2012 | 43.30 | 43.48 | 43.11 | 43.20 | 23,738 | -0.03(-0.08%) |
Jul 13, 2012 | 42.31 | 43.30 | 42.31 | 43.24 | 41,769 | +1.27(+3.03%) |
Jul 12, 2012 | 41.96 | 42.15 | 41.78 | 41.96 | 29,829 | -0.42(-1.00%) |
Jul 11, 2012 | 42.11 | 42.51 | 42.08 | 42.39 | 50,199 | +0.29(+0.69%) |
Jul 10, 2012 | 42.70 | 42.90 | 41.92 | 42.10 | 55,192 | -0.32(-0.75%) |
Jul 09, 2012 | 42.48 | 42.51 | 42.21 | 42.41 | 17,053 | -0.28(-0.66%) |
Jul 06, 2012 | 42.49 | 42.80 | 42.47 | 42.70 | 10,600 | -0.32(-0.75%) |
Jul 05, 2012 | 43.39 | 43.41 | 42.98 | 43.02 | 43,215 | -0.66(-1.50%) |
Jul 03, 2012 | 43.43 | 43.81 | 43.37 | 43.68 | 26,343 | +0.17(+0.40%) |