Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.94 | 49.83 | 48.83 | 49.34 | 136,805 | +0.40(+0.82%) |
Aug 30, 2012 | 48.79 | 49.54 | 48.78 | 48.94 | 111,092 | -0.45(-0.91%) |
Aug 29, 2012 | 48.13 | 49.48 | 47.91 | 49.39 | 99,912 | +1.71(+3.59%) |
Aug 27, 2012 | 48.29 | 48.47 | 47.54 | 47.68 | 101,323 | -0.34(-0.71%) |
Aug 24, 2012 | 48.12 | 48.27 | 47.83 | 48.02 | 69,448 | -0.05(-0.10%) |
Aug 23, 2012 | 48.16 | 48.31 | 47.70 | 48.07 | 135,973 | -0.07(-0.15%) |
Aug 22, 2012 | 48.04 | 48.18 | 47.70 | 48.14 | 82,174 | -0.06(-0.12%) |
Aug 21, 2012 | 48.36 | 48.64 | 48.07 | 48.20 | 93,291 | -0.15(-0.31%) |
Aug 20, 2012 | 48.04 | 48.42 | 47.83 | 48.35 | 42,772 | +0.14(+0.29%) |
Aug 17, 2012 | 47.95 | 48.34 | 47.95 | 48.21 | 63,441 | +0.15(+0.31%) |
Aug 16, 2012 | 47.66 | 48.15 | 47.42 | 48.06 | 55,061 | +0.21(+0.44%) |
Aug 15, 2012 | 47.73 | 48.00 | 47.60 | 47.85 | 50,336 | -0.08(-0.17%) |
Aug 14, 2012 | 47.68 | 48.00 | 47.44 | 47.93 | 57,409 | +0.35(+0.74%) |
Aug 13, 2012 | 47.62 | 47.71 | 47.26 | 47.58 | 50,468 | -0.01(-0.02%) |
Aug 10, 2012 | 47.12 | 48.25 | 47.12 | 47.59 | 65,776 | +0.32(+0.68%) |
Aug 09, 2012 | 47.54 | 48.12 | 47.12 | 47.27 | 57,561 | -0.27(-0.57%) |
Aug 08, 2012 | 47.45 | 48.09 | 47.37 | 47.54 | 64,879 | +0.01(+0.02%) |
Aug 07, 2012 | 47.71 | 48.40 | 47.45 | 47.53 | 118,029 | -0.04(-0.08%) |
Aug 06, 2012 | 47.74 | 47.89 | 47.37 | 47.57 | 167,711 | +0.11(+0.23%) |
Aug 03, 2012 | 46.90 | 47.62 | 46.90 | 47.46 | 95,896 | +1.03(+2.22%) |
Aug 02, 2012 | 46.42 | 46.62 | 45.32 | 46.43 | 122,474 | -0.31(-0.66%) |
Aug 01, 2012 | 47.88 | 48.11 | 46.67 | 46.74 | 97,778 | -0.91(-1.91%) |
Jul 31, 2012 | 47.90 | 48.48 | 47.38 | 47.65 | 110,081 | -0.41(-0.85%) |
Jul 30, 2012 | 47.80 | 48.32 | 47.54 | 48.06 | 76,957 | +0.09(+0.19%) |
Jul 27, 2012 | 47.93 | 48.10 | 47.46 | 47.97 | 58,351 | +0.39(+0.82%) |
Jul 26, 2012 | 47.75 | 47.76 | 47.22 | 47.58 | 83,035 | +0.49(+1.04%) |
Jul 25, 2012 | 46.73 | 47.16 | 46.61 | 47.09 | 100,429 | +0.39(+0.84%) |
Jul 24, 2012 | 48.64 | 48.64 | 46.06 | 46.70 | 149,060 | -1.75(-3.61%) |
Jul 23, 2012 | 47.93 | 48.63 | 47.27 | 48.45 | 181,022 | +0.31(+0.64%) |
Jul 20, 2012 | 48.45 | 48.65 | 48.09 | 48.14 | 92,543 | -0.70(-1.43%) |
Jul 19, 2012 | 49.53 | 49.59 | 48.78 | 48.84 | 118,461 | -0.49(-0.99%) |
Jul 18, 2012 | 48.84 | 49.59 | 48.84 | 49.33 | 183,143 | +0.29(+0.59%) |
Jul 17, 2012 | 49.40 | 49.60 | 48.18 | 49.04 | 189,634 | -0.06(-0.12%) |
Jul 16, 2012 | 48.97 | 49.30 | 48.65 | 49.10 | 151,233 | -0.14(-0.28%) |
Jul 13, 2012 | 48.49 | 49.44 | 48.39 | 49.24 | 81,974 | +1.04(+2.16%) |
Jul 12, 2012 | 48.61 | 48.61 | 48.03 | 48.20 | 57,989 | -0.63(-1.29%) |
Jul 11, 2012 | 48.74 | 49.07 | 48.61 | 48.83 | 87,378 | +0.25(+0.51%) |
Jul 10, 2012 | 49.39 | 49.60 | 48.29 | 48.58 | 87,557 | -0.36(-0.74%) |
Jul 09, 2012 | 49.16 | 49.28 | 48.69 | 48.94 | 94,758 | -0.17(-0.35%) |
Jul 06, 2012 | 49.45 | 49.70 | 48.91 | 49.11 | 107,854 | -0.61(-1.23%) |
Jul 05, 2012 | 48.94 | 49.95 | 48.87 | 49.72 | 227,022 | +0.40(+0.81%) |
Jul 03, 2012 | 49.29 | 49.70 | 48.99 | 49.32 | 176,955 | +0.33(+0.67%) |
Jul 02, 2012 | 48.58 | 49.05 | 48.00 | 48.99 | 186,835 | +0.00(+0.00%) |
Jun 29, 2012 | 49.33 | 49.33 | 48.53 | 48.99 | 223,340 | +0.33(+0.68%) |
Jun 28, 2012 | 48.15 | 48.66 | 47.49 | 48.66 | 145,077 | +0.31(+0.64%) |
Jun 27, 2012 | 48.15 | 48.64 | 47.58 | 48.35 | 103,995 | +0.29(+0.60%) |
Jun 26, 2012 | 47.50 | 48.06 | 47.19 | 48.06 | 114,597 | +0.53(+1.12%) |
Jun 25, 2012 | 47.62 | 47.62 | 46.94 | 47.53 | 124,873 | -0.44(-0.92%) |
Jun 22, 2012 | 47.50 | 48.15 | 47.37 | 47.97 | 487,173 | +0.89(+1.89%) |
Jun 21, 2012 | 48.05 | 48.05 | 46.97 | 47.08 | 223,232 | -0.91(-1.90%) |
Jun 20, 2012 | 46.48 | 48.03 | 46.29 | 47.99 | 227,506 | +1.70(+3.67%) |
Jun 19, 2012 | 45.01 | 46.33 | 45.01 | 46.29 | 306,221 | +1.29(+2.87%) |
Jun 18, 2012 | 44.63 | 45.16 | 44.28 | 45.00 | 338,412 | +0.05(+0.11%) |
Jun 15, 2012 | 44.40 | 45.21 | 44.29 | 44.95 | 279,457 | +0.46(+1.03%) |
Jun 14, 2012 | 44.58 | 44.91 | 44.02 | 44.49 | 121,187 | -0.24(-0.54%) |
Jun 13, 2012 | 44.75 | 45.41 | 44.68 | 44.73 | 61,861 | -0.32(-0.71%) |
Jun 12, 2012 | 44.98 | 45.20 | 44.84 | 45.05 | 85,477 | +0.20(+0.45%) |
Jun 11, 2012 | 45.05 | 45.62 | 44.85 | 44.85 | 166,384 | -0.17(-0.38%) |
Jun 08, 2012 | 45.05 | 45.25 | 44.94 | 45.02 | 105,218 | -0.13(-0.29%) |
Jun 07, 2012 | 45.52 | 45.79 | 45.11 | 45.15 | 127,829 | +0.19(+0.42%) |
Jun 06, 2012 | 45.26 | 45.70 | 44.92 | 44.96 | 122,299 | -0.20(-0.44%) |
Jun 05, 2012 | 44.26 | 45.16 | 43.66 | 45.16 | 106,002 | +1.05(+2.38%) |
Jun 04, 2012 | 45.44 | 45.58 | 43.91 | 44.11 | 268,883 | -1.05(-2.33%) |