Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.88 | 48.88 | 48.43 | 48.79 | 246,164 | +0.12(+0.24%) |
Aug 30, 2012 | 48.49 | 48.71 | 48.46 | 48.67 | 288,689 | -0.08(-0.16%) |
Aug 29, 2012 | 48.77 | 48.87 | 48.65 | 48.75 | 94,556 | +0.13(+0.26%) |
Aug 27, 2012 | 48.66 | 48.70 | 48.36 | 48.62 | 176,896 | +0.16(+0.34%) |
Aug 24, 2012 | 48.20 | 48.59 | 48.09 | 48.46 | 115,029 | +0.18(+0.38%) |
Aug 23, 2012 | 48.38 | 48.47 | 48.16 | 48.27 | 200,790 | -0.15(-0.31%) |
Aug 22, 2012 | 48.42 | 48.46 | 47.92 | 48.42 | 265,645 | -0.01(-0.03%) |
Aug 21, 2012 | 48.55 | 48.61 | 48.38 | 48.44 | 101,354 | +0.07(+0.14%) |
Aug 20, 2012 | 48.55 | 48.57 | 48.13 | 48.37 | 119,022 | -0.18(-0.37%) |
Aug 17, 2012 | 48.59 | 48.59 | 48.35 | 48.55 | 194,690 | +0.05(+0.11%) |
Aug 16, 2012 | 48.26 | 48.52 | 47.96 | 48.50 | 127,102 | +0.35(+0.73%) |
Aug 15, 2012 | 47.86 | 48.26 | 47.86 | 48.15 | 408,711 | +0.24(+0.51%) |
Aug 14, 2012 | 48.19 | 48.21 | 47.86 | 47.90 | 648,828 | -0.12(-0.25%) |
Aug 13, 2012 | 48.05 | 48.19 | 47.82 | 48.02 | 239,481 | -0.03(-0.07%) |
Aug 10, 2012 | 47.98 | 48.10 | 47.88 | 48.05 | 337,322 | +0.03(+0.07%) |
Aug 09, 2012 | 48.19 | 48.37 | 47.95 | 48.02 | 259,986 | -0.13(-0.27%) |
Aug 08, 2012 | 48.42 | 49.08 | 48.03 | 48.15 | 148,213 | -0.41(-0.85%) |
Aug 07, 2012 | 49.27 | 49.33 | 48.53 | 48.57 | 277,669 | -0.58(-1.18%) |
Aug 06, 2012 | 49.40 | 49.50 | 49.13 | 49.15 | 196,161 | -0.05(-0.11%) |
Aug 03, 2012 | 49.30 | 49.42 | 49.13 | 49.20 | 173,021 | +0.40(+0.81%) |
Aug 02, 2012 | 48.53 | 48.85 | 48.35 | 48.80 | 174,282 | +0.04(+0.08%) |
Aug 01, 2012 | 49.19 | 49.44 | 48.75 | 48.77 | 546,253 | -0.16(-0.32%) |
Jul 31, 2012 | 48.92 | 49.05 | 48.74 | 48.92 | 244,611 | -0.01(-0.03%) |
Jul 30, 2012 | 48.82 | 49.14 | 48.73 | 48.94 | 187,595 | +0.15(+0.31%) |
Jul 27, 2012 | 48.58 | 49.10 | 48.52 | 48.79 | 189,450 | +0.49(+1.02%) |
Jul 26, 2012 | 48.60 | 48.64 | 48.02 | 48.29 | 150,118 | +0.40(+0.83%) |
Jul 25, 2012 | 48.08 | 48.17 | 47.61 | 47.90 | 206,803 | -0.01(-0.03%) |
Jul 24, 2012 | 48.15 | 48.28 | 47.57 | 47.91 | 787,647 | -0.13(-0.26%) |
Jul 23, 2012 | 47.86 | 48.15 | 47.72 | 48.03 | 162,057 | -0.32(-0.65%) |
Jul 20, 2012 | 48.44 | 48.53 | 48.15 | 48.35 | 162,139 | -0.28(-0.57%) |
Jul 19, 2012 | 49.35 | 49.35 | 48.31 | 48.63 | 163,347 | -0.55(-1.11%) |
Jul 18, 2012 | 49.43 | 49.46 | 49.00 | 49.17 | 187,841 | -0.32(-0.65%) |
Jul 17, 2012 | 49.32 | 49.62 | 48.82 | 49.50 | 434,021 | +0.45(+0.91%) |
Jul 16, 2012 | 48.86 | 49.14 | 48.77 | 49.05 | 351,063 | +0.16(+0.32%) |
Jul 13, 2012 | 48.47 | 48.96 | 48.39 | 48.89 | 179,642 | +0.57(+1.17%) |
Jul 12, 2012 | 47.76 | 48.54 | 47.69 | 48.32 | 332,093 | +0.16(+0.34%) |
Jul 11, 2012 | 48.11 | 48.26 | 47.86 | 48.16 | 239,952 | +0.03(+0.07%) |
Jul 10, 2012 | 48.82 | 48.85 | 47.86 | 48.13 | 406,463 | -0.55(-1.14%) |
Jul 09, 2012 | 48.61 | 48.70 | 48.38 | 48.68 | 200,303 | +0.10(+0.20%) |
Jul 06, 2012 | 48.25 | 48.68 | 48.09 | 48.58 | 251,346 | +0.07(+0.14%) |
Jul 05, 2012 | 48.69 | 48.86 | 48.36 | 48.52 | 139,753 | -0.23(-0.47%) |
Jul 03, 2012 | 48.49 | 48.88 | 48.42 | 48.75 | 213,276 | +0.26(+0.54%) |
Jul 02, 2012 | 48.81 | 48.81 | 47.88 | 48.48 | 631,073 | +0.46(+0.96%) |
Jun 29, 2012 | 47.70 | 48.03 | 47.40 | 48.02 | 350,198 | +1.28(+2.75%) |
Jun 28, 2012 | 46.09 | 46.74 | 45.82 | 46.74 | 157,969 | +0.47(+1.03%) |
Jun 27, 2012 | 46.16 | 46.48 | 46.03 | 46.26 | 180,140 | +0.16(+0.36%) |
Jun 26, 2012 | 46.03 | 46.31 | 45.79 | 46.10 | 1,060,132 | +0.18(+0.40%) |
Jun 25, 2012 | 45.64 | 46.06 | 45.59 | 45.91 | 288,014 | -0.24(-0.53%) |
Jun 22, 2012 | 46.33 | 46.47 | 45.85 | 46.16 | 159,745 | -0.01(-0.01%) |
Jun 21, 2012 | 47.08 | 47.08 | 46.10 | 46.16 | 192,530 | -0.76(-1.61%) |
Jun 20, 2012 | 47.00 | 47.15 | 46.66 | 46.92 | 303,848 | -0.05(-0.10%) |
Jun 19, 2012 | 46.93 | 47.25 | 46.61 | 46.97 | 260,060 | +0.20(+0.44%) |
Jun 18, 2012 | 46.24 | 47.01 | 46.12 | 46.76 | 396,534 | +0.40(+0.87%) |
Jun 15, 2012 | 46.20 | 46.45 | 45.99 | 46.36 | 270,849 | +0.24(+0.53%) |
Jun 14, 2012 | 45.53 | 46.25 | 45.44 | 46.12 | 189,260 | +0.67(+1.48%) |
Jun 13, 2012 | 45.55 | 46.01 | 45.23 | 45.44 | 417,872 | -0.22(-0.49%) |
Jun 12, 2012 | 45.48 | 45.70 | 45.05 | 45.67 | 237,215 | +0.40(+0.88%) |
Jun 11, 2012 | 46.75 | 46.75 | 45.20 | 45.27 | 433,092 | -1.03(-2.22%) |
Jun 08, 2012 | 45.63 | 46.29 | 45.55 | 46.29 | 402,381 | +0.64(+1.40%) |
Jun 07, 2012 | 46.37 | 46.44 | 45.58 | 45.65 | 242,929 | -0.26(-0.57%) |
Jun 06, 2012 | 45.20 | 45.92 | 45.11 | 45.91 | 239,317 | +0.95(+2.11%) |
Jun 05, 2012 | 43.84 | 45.04 | 43.84 | 44.97 | 320,628 | +0.92(+2.09%) |
Jun 04, 2012 | 44.37 | 44.47 | 43.75 | 44.04 | 390,351 | -0.31(-0.71%) |