Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 51.42 | 51.44 | 51.42 | 51.44 | 2,188 | -0.01(-0.02%) |
Sep 27, 2012 | 51.52 | 51.54 | 51.42 | 51.45 | 46,348 | +0.13(+0.25%) |
Sep 26, 2012 | 51.76 | 51.76 | 51.12 | 51.32 | 75,394 | -0.47(-0.91%) |
Sep 25, 2012 | 51.98 | 51.98 | 51.79 | 51.79 | 4,234 | -0.18(-0.35%) |
Sep 24, 2012 | 52.07 | 52.07 | 51.95 | 51.97 | 9,435 | +0.10(+0.19%) |
Sep 21, 2012 | 52.26 | 52.27 | 51.87 | 51.87 | 5,592 | +0.08(+0.15%) |
Sep 20, 2012 | 52.13 | 52.13 | 51.79 | 51.79 | 10,410 | -0.43(-0.82%) |
Sep 19, 2012 | 52.35 | 52.35 | 52.21 | 52.22 | 5,821 | +0.00(+0.00%) |
Sep 18, 2012 | 52.83 | 52.83 | 52.22 | 52.22 | 1,475 | -0.08(-0.15%) |
Sep 17, 2012 | 53.70 | 53.70 | 52.00 | 52.30 | 6,730 | -0.05(-0.10%) |
Sep 14, 2012 | 52.35 | 52.65 | 52.33 | 52.35 | 6,525 | +0.26(+0.50%) |
Sep 13, 2012 | 51.81 | 52.09 | 51.81 | 52.09 | 3,260 | +0.47(+0.91%) |
Sep 12, 2012 | 51.99 | 52.00 | 51.52 | 51.62 | 24,665 | +0.04(+0.08%) |
Sep 11, 2012 | 51.59 | 51.59 | 51.58 | 51.58 | 2,860 | +0.17(+0.33%) |
Sep 10, 2012 | 51.41 | 51.44 | 51.37 | 51.41 | 5,705 | +0.10(+0.20%) |
Sep 07, 2012 | 51.69 | 51.69 | 51.12 | 51.31 | 6,198 | +0.12(+0.23%) |
Sep 06, 2012 | 51.09 | 51.25 | 51.09 | 51.19 | 2,690 | +0.29(+0.57%) |
Sep 05, 2012 | 50.94 | 50.94 | 50.88 | 50.90 | 8,523 | -0.04(-0.08%) |
Sep 04, 2012 | 51.74 | 51.74 | 50.90 | 50.94 | 7,575 | -0.34(-0.66%) |
Aug 31, 2012 | 51.28 | 51.28 | 51.28 | 51.28 | 950 | +0.28(+0.55%) |
Aug 30, 2012 | 51.25 | 51.25 | 50.95 | 51.00 | 26,110 | +0.06(+0.12%) |
Aug 29, 2012 | 51.27 | 51.27 | 50.94 | 50.94 | 3,139 | -0.04(-0.08%) |
Aug 27, 2012 | 50.99 | 50.99 | 50.98 | 50.98 | 10,285 | -0.01(-0.02%) |
Aug 24, 2012 | 50.99 | 50.99 | 50.99 | 50.99 | 137 | +0.14(+0.28%) |
Aug 23, 2012 | 50.85 | 50.85 | 50.81 | 50.85 | 3,593 | +0.04(+0.08%) |
Aug 22, 2012 | 50.77 | 51.00 | 50.75 | 50.81 | 11,388 | +0.11(+0.22%) |
Aug 21, 2012 | 50.25 | 50.78 | 50.25 | 50.70 | 14,667 | +0.05(+0.10%) |
Aug 20, 2012 | 52.50 | 52.50 | 50.63 | 50.65 | 6,036 | -0.09(-0.18%) |
Aug 17, 2012 | 53.01 | 53.01 | 50.64 | 50.74 | 114,925 | +0.12(+0.24%) |
Aug 16, 2012 | 51.39 | 51.39 | 50.61 | 50.62 | 44,685 | -0.48(-0.94%) |
Aug 15, 2012 | 51.10 | 51.10 | 51.10 | 51.10 | 466 | -0.31(-0.60%) |
Aug 14, 2012 | 51.27 | 51.41 | 51.27 | 51.41 | 7,282 | +0.10(+0.19%) |
Aug 13, 2012 | 50.80 | 51.32 | 50.69 | 51.31 | 134,181 | +0.44(+0.86%) |
Aug 10, 2012 | 50.73 | 50.87 | 50.64 | 50.87 | 12,166 | +0.36(+0.72%) |
Aug 08, 2012 | 50.51 | 50.51 | 50.51 | 50.51 | 1,900 | -0.03(-0.07%) |
Aug 07, 2012 | 50.58 | 50.58 | 50.11 | 50.54 | 6,709 | +0.42(+0.84%) |
Aug 06, 2012 | 52.43 | 52.43 | 49.95 | 50.12 | 15,816 | +0.07(+0.14%) |
Aug 03, 2012 | 50.27 | 50.27 | 50.05 | 50.05 | 1,100 | +0.18(+0.36%) |
Aug 02, 2012 | 51.00 | 51.00 | 49.40 | 49.87 | 6,499 | -0.24(-0.48%) |
Aug 01, 2012 | 50.11 | 50.11 | 50.11 | 50.11 | 2,109 | -0.07(-0.14%) |
Jul 31, 2012 | 50.00 | 50.18 | 50.00 | 50.18 | 4,130 | +0.19(+0.38%) |
Jul 30, 2012 | 50.00 | 50.00 | 49.93 | 49.99 | 10,149 | -0.15(-0.30%) |
Jul 27, 2012 | 49.92 | 50.14 | 49.92 | 50.14 | 817 | +0.42(+0.84%) |
Jul 26, 2012 | 49.72 | 49.72 | 49.72 | 49.72 | 1,100 | -0.17(-0.34%) |
Jul 25, 2012 | 50.07 | 50.15 | 49.83 | 49.89 | 8,400 | +0.18(+0.36%) |
Jul 23, 2012 | 50.17 | 49.71 | 49.71 | 49.71 | 10,300 | -0.40(-0.80%) |
Jul 19, 2012 | 50.13 | 50.11 | 50.11 | 50.11 | 8,600 | +0.17(+0.34%) |
Jul 18, 2012 | 51.58 | 51.58 | 49.60 | 49.94 | 748 | +0.07(+0.14%) |
Jul 17, 2012 | 49.66 | 50.04 | 49.66 | 49.87 | 14,641 | +0.22(+0.44%) |
Jul 16, 2012 | 50.00 | 50.00 | 49.25 | 49.65 | 13,014 | -0.35(-0.70%) |
Jul 13, 2012 | 49.99 | 50.00 | 49.97 | 50.00 | 1,290 | +0.21(+0.42%) |
Jul 12, 2012 | 49.87 | 49.87 | 49.78 | 49.79 | 2,610 | -0.16(-0.32%) |
Jul 11, 2012 | 50.01 | 50.01 | 49.95 | 49.95 | 3,344 | +0.06(+0.12%) |
Jul 10, 2012 | 50.05 | 50.14 | 49.86 | 49.89 | 2,894 | -0.20(-0.40%) |
Jul 09, 2012 | 50.04 | 50.17 | 49.89 | 50.09 | 5,059 | +0.14(+0.28%) |
Jul 06, 2012 | 49.94 | 49.95 | 49.94 | 49.95 | 740 | -0.09(-0.18%) |
Jul 05, 2012 | 49.85 | 50.04 | 49.85 | 50.04 | 811 | +0.19(+0.38%) |
Jul 03, 2012 | 49.65 | 49.87 | 49.62 | 49.85 | 3,905 | +0.21(+0.42%) |
Jul 02, 2012 | 50.40 | 50.40 | 49.64 | 49.64 | 3,963 | -0.35(-0.70%) |
Jun 29, 2012 | 50.18 | 50.18 | 49.99 | 49.99 | 19,414 | +0.61(+1.24%) |
Jun 28, 2012 | 49.49 | 49.49 | 49.38 | 49.38 | 1,479 | -0.07(-0.14%) |
Jun 27, 2012 | 49.98 | 49.98 | 49.45 | 49.45 | 695 | +0.04(+0.08%) |
Jun 26, 2012 | 49.75 | 49.75 | 49.41 | 49.41 | 474 | +0.07(+0.14%) |
Jun 25, 2012 | 49.92 | 49.92 | 49.34 | 49.34 | 10,239 | -0.10(-0.20%) |
Jun 21, 2012 | 51.54 | 49.44 | 49.44 | 49.44 | 6,100 | -0.16(-0.32%) |
Jun 20, 2012 | 49.64 | 49.64 | 49.60 | 49.60 | 4,670 | +0.06(+0.12%) |
Jun 19, 2012 | 49.52 | 49.57 | 49.52 | 49.54 | 3,427 | +0.40(+0.81%) |
Jun 18, 2012 | 49.41 | 49.41 | 49.14 | 49.14 | 1,787 | +0.15(+0.31%) |
Jun 15, 2012 | 48.99 | 48.99 | 48.99 | 48.99 | 481 | +0.19(+0.39%) |
Jun 13, 2012 | 48.79 | 48.80 | 48.80 | 48.80 | 11,500 | +0.01(+0.02%) |
Jun 12, 2012 | 49.68 | 49.68 | 48.79 | 48.79 | 2,261 | +0.05(+0.10%) |
Jun 11, 2012 | 48.79 | 48.79 | 48.74 | 48.74 | 4,655 | +0.34(+0.70%) |
Jun 07, 2012 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | +0.02(+0.04%) |
Jun 06, 2012 | 48.38 | 48.38 | 48.38 | 48.38 | 200 | +0.20(+0.42%) |
Jun 05, 2012 | 50.26 | 50.26 | 48.04 | 48.18 | 9,228 | -0.22(-0.45%) |
Jun 04, 2012 | 49.50 | 49.50 | 48.31 | 48.40 | 1,710 | -0.83(-1.69%) |
May 30, 2012 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | -0.04(-0.08%) |
May 29, 2012 | 49.84 | 49.84 | 49.27 | 49.27 | 348 | +0.31(+0.63%) |
May 24, 2012 | 49.32 | 48.96 | 48.96 | 48.96 | 2,300 | -0.30(-0.61%) |
May 22, 2012 | 49.29 | 49.26 | 49.26 | 49.26 | 1,200 | -0.08(-0.16%) |
May 21, 2012 | 49.33 | 49.34 | 49.33 | 49.34 | 965 | -0.08(-0.16%) |
May 18, 2012 | 48.97 | 49.42 | 48.97 | 49.42 | 1,200 | -0.49(-0.98%) |
May 17, 2012 | 49.95 | 49.95 | 49.85 | 49.91 | 1,300 | -0.24(-0.48%) |
May 16, 2012 | 50.30 | 50.30 | 50.15 | 50.15 | 800 | -0.16(-0.32%) |
May 15, 2012 | 50.40 | 50.40 | 50.31 | 50.31 | 879 | -0.24(-0.47%) |
May 14, 2012 | 50.55 | 50.55 | 50.55 | 50.55 | 1,400 | -0.23(-0.45%) |
May 10, 2012 | 50.78 | 50.78 | 50.78 | 50.78 | 800 | +0.00(+0.00%) |
May 09, 2012 | 50.78 | 50.78 | 50.78 | 50.78 | 950 | -0.09(-0.18%) |
May 08, 2012 | 50.87 | 50.87 | 50.87 | 50.87 | 100 | +0.03(+0.06%) |
May 07, 2012 | 50.86 | 50.86 | 50.84 | 50.84 | 1,985 | -0.05(-0.10%) |
May 04, 2012 | 50.89 | 50.89 | 50.89 | 50.89 | 100 | -0.03(-0.06%) |
May 03, 2012 | 50.89 | 50.92 | 50.89 | 50.92 | 200 | -0.13(-0.25%) |
May 01, 2012 | 51.36 | 51.05 | 51.05 | 51.05 | 300 | +0.24(+0.47%) |
Apr 30, 2012 | 50.85 | 50.85 | 50.81 | 50.81 | 4,200 | +0.02(+0.04%) |
Apr 27, 2012 | 50.90 | 50.90 | 50.79 | 50.79 | 2,000 | -0.21(-0.41%) |
Apr 26, 2012 | 51.01 | 51.01 | 51.00 | 51.00 | 1,200 | +0.51(+1.01%) |
Apr 24, 2012 | 50.58 | 50.49 | 50.49 | 50.49 | 4,600 | -0.01(-0.02%) |
Apr 20, 2012 | 50.50 | 50.50 | 50.50 | 50.50 | 1,000 | -0.10(-0.20%) |
Apr 19, 2012 | 51.28 | 51.28 | 50.60 | 50.60 | 450 | +0.10(+0.20%) |
Apr 18, 2012 | 50.50 | 50.50 | 50.50 | 50.50 | 200 | -0.04(-0.08%) |
Apr 17, 2012 | 50.30 | 50.54 | 50.30 | 50.54 | 1,500 | -0.05(-0.10%) |
Apr 16, 2012 | 51.14 | 51.14 | 50.45 | 50.59 | 1,050 | +0.80(+1.61%) |
Apr 11, 2012 | 49.65 | 49.79 | 49.79 | 49.79 | 600 | -0.21(-0.42%) |
Apr 10, 2012 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 | +0.01(+0.02%) |
Apr 09, 2012 | 49.99 | 49.99 | 49.99 | 49.99 | 100 | -0.04(-0.08%) |