Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 51.20 | 51.70 | 50.40 | 51.70 | 31,820 | +0.40(+0.78%) |
Sep 27, 2012 | 50.20 | 51.79 | 49.80 | 51.30 | 80,885 | +1.50(+3.01%) |
Sep 26, 2012 | 49.90 | 50.70 | 49.00 | 49.80 | 75,802 | -0.70(-1.39%) |
Sep 25, 2012 | 52.90 | 52.90 | 50.50 | 50.50 | 44,085 | -2.00(-3.81%) |
Sep 24, 2012 | 52.10 | 52.60 | 51.20 | 52.50 | 56,625 | -0.20(-0.38%) |
Sep 21, 2012 | 53.40 | 54.05 | 52.40 | 52.70 | 50,421 | -0.30(-0.57%) |
Sep 20, 2012 | 51.70 | 53.30 | 51.40 | 53.00 | 33,020 | +0.80(+1.53%) |
Sep 19, 2012 | 52.80 | 54.30 | 51.60 | 52.20 | 102,094 | -1.50(-2.79%) |
Sep 18, 2012 | 53.10 | 54.80 | 52.90 | 53.70 | 82,546 | -0.10(-0.19%) |
Sep 17, 2012 | 54.80 | 55.30 | 53.50 | 53.80 | 77,524 | -1.30(-2.36%) |
Sep 14, 2012 | 53.70 | 57.50 | 53.70 | 55.10 | 82,729 | +0.90(+1.66%) |
Sep 13, 2012 | 51.90 | 54.90 | 50.40 | 54.20 | 104,277 | +2.50(+4.84%) |
Sep 12, 2012 | 52.50 | 52.50 | 51.70 | 51.70 | 50,034 | -0.60(-1.15%) |
Sep 11, 2012 | 52.20 | 52.70 | 51.50 | 52.30 | 82,109 | +0.30(+0.58%) |
Sep 10, 2012 | 50.10 | 52.20 | 50.10 | 52.00 | 76,103 | +1.70(+3.38%) |
Sep 07, 2012 | 47.40 | 50.40 | 47.30 | 50.30 | 66,249 | +3.20(+6.79%) |
Sep 06, 2012 | 47.10 | 47.55 | 46.50 | 47.10 | 56,582 | +0.60(+1.29%) |
Sep 05, 2012 | 46.00 | 46.80 | 45.70 | 46.50 | 56,400 | +0.60(+1.31%) |
Sep 04, 2012 | 44.60 | 46.70 | 44.50 | 45.90 | 95,838 | +1.30(+2.91%) |
Aug 31, 2012 | 44.40 | 45.50 | 44.00 | 44.60 | 43,927 | +0.70(+1.59%) |
Aug 30, 2012 | 44.20 | 44.50 | 43.60 | 43.90 | 91,892 | -0.60(-1.35%) |
Aug 29, 2012 | 44.80 | 45.50 | 44.40 | 44.50 | 20,874 | -1.70(-3.68%) |
Aug 27, 2012 | 46.90 | 47.00 | 46.20 | 46.20 | 26,554 | -0.30(-0.65%) |
Aug 24, 2012 | 47.00 | 47.30 | 45.50 | 46.50 | 55,963 | -0.80(-1.69%) |
Aug 23, 2012 | 47.20 | 47.80 | 46.50 | 47.30 | 22,201 | +0.10(+0.21%) |
Aug 22, 2012 | 49.00 | 49.00 | 47.00 | 47.20 | 33,385 | -2.00(-4.07%) |
Aug 21, 2012 | 47.50 | 49.20 | 47.50 | 49.20 | 58,175 | +1.80(+3.80%) |
Aug 20, 2012 | 47.00 | 48.20 | 46.70 | 47.40 | 71,844 | -0.60(-1.25%) |
Aug 17, 2012 | 49.00 | 49.00 | 47.90 | 48.00 | 24,592 | -0.70(-1.44%) |
Aug 16, 2012 | 47.80 | 48.90 | 47.80 | 48.70 | 30,782 | +0.90(+1.88%) |
Aug 15, 2012 | 48.50 | 48.70 | 47.70 | 47.80 | 29,227 | -0.70(-1.44%) |
Aug 14, 2012 | 49.00 | 49.80 | 48.00 | 48.50 | 56,729 | -0.20(-0.41%) |
Aug 13, 2012 | 49.10 | 49.90 | 48.40 | 48.70 | 43,429 | -0.70(-1.42%) |
Aug 10, 2012 | 49.00 | 49.70 | 48.20 | 49.40 | 50,201 | +0.10(+0.20%) |
Aug 09, 2012 | 48.70 | 49.90 | 48.60 | 49.30 | 75,795 | +1.00(+2.07%) |
Aug 08, 2012 | 47.50 | 50.20 | 47.00 | 48.30 | 134,681 | +1.90(+4.09%) |
Aug 07, 2012 | 42.30 | 46.60 | 42.30 | 46.40 | 104,483 | +1.60(+3.57%) |
Aug 06, 2012 | 44.20 | 45.00 | 43.90 | 44.80 | 33,810 | +0.80(+1.82%) |
Aug 03, 2012 | 44.70 | 44.70 | 43.40 | 44.00 | 31,088 | +0.70(+1.62%) |
Aug 02, 2012 | 44.30 | 45.20 | 43.10 | 43.30 | 26,644 | -2.40(-5.25%) |
Aug 01, 2012 | 46.10 | 46.20 | 45.30 | 45.70 | 27,383 | +0.00(+0.00%) |
Jul 31, 2012 | 46.20 | 46.35 | 45.60 | 45.70 | 22,869 | -0.20(-0.44%) |
Jul 30, 2012 | 45.80 | 46.10 | 44.80 | 45.90 | 20,836 | -0.20(-0.43%) |
Jul 27, 2012 | 44.80 | 46.10 | 44.60 | 46.10 | 56,068 | +1.60(+3.60%) |
Jul 26, 2012 | 44.00 | 44.80 | 43.80 | 44.50 | 49,437 | +1.20(+2.77%) |
Jul 25, 2012 | 42.50 | 43.75 | 42.00 | 43.30 | 47,608 | +1.30(+3.10%) |
Jul 24, 2012 | 43.20 | 43.80 | 41.70 | 42.00 | 48,565 | -1.30(-3.00%) |
Jul 23, 2012 | 43.00 | 43.70 | 42.10 | 43.30 | 33,237 | -0.90(-2.04%) |
Jul 20, 2012 | 44.70 | 44.90 | 43.50 | 44.20 | 34,082 | -1.30(-2.86%) |
Jul 19, 2012 | 45.30 | 46.00 | 44.80 | 45.50 | 45,779 | +1.00(+2.25%) |
Jul 18, 2012 | 42.60 | 45.00 | 42.00 | 44.50 | 69,127 | +1.40(+3.25%) |
Jul 17, 2012 | 41.90 | 43.20 | 41.00 | 43.10 | 147,883 | +1.40(+3.36%) |
Jul 16, 2012 | 42.60 | 42.70 | 40.40 | 41.70 | 153,653 | -1.30(-3.02%) |
Jul 13, 2012 | 42.10 | 43.10 | 41.30 | 43.00 | 120,756 | +1.00(+2.38%) |
Jul 12, 2012 | 42.30 | 43.20 | 40.00 | 42.00 | 155,483 | -2.00(-4.55%) |
Jul 11, 2012 | 44.60 | 45.20 | 43.20 | 44.00 | 74,643 | -0.60(-1.35%) |
Jul 10, 2012 | 46.80 | 47.50 | 44.10 | 44.60 | 69,664 | -2.00(-4.29%) |
Jul 09, 2012 | 47.10 | 47.15 | 46.20 | 46.60 | 44,673 | -0.50(-1.06%) |
Jul 06, 2012 | 47.30 | 48.10 | 46.50 | 47.10 | 47,533 | -0.90(-1.87%) |
Jul 05, 2012 | 49.60 | 50.10 | 47.90 | 48.00 | 46,093 | -1.80(-3.61%) |
Jul 03, 2012 | 49.20 | 50.00 | 49.00 | 49.80 | 45,973 | +1.00(+2.05%) |