Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.07 | 46.20 | 45.37 | 46.03 | 277,359 | -0.37(-0.80%) |
Sep 27, 2012 | 46.33 | 46.72 | 45.86 | 46.40 | 196,504 | +0.46(+1.00%) |
Sep 26, 2012 | 46.57 | 47.01 | 45.94 | 45.94 | 568,047 | -0.94(-2.01%) |
Sep 25, 2012 | 47.41 | 47.69 | 46.58 | 46.88 | 286,847 | -0.27(-0.57%) |
Sep 24, 2012 | 46.57 | 47.24 | 46.44 | 47.15 | 178,939 | +0.02(+0.04%) |
Sep 21, 2012 | 47.72 | 48.27 | 47.05 | 47.13 | 159,782 | -0.24(-0.51%) |
Sep 20, 2012 | 46.62 | 47.67 | 46.58 | 47.37 | 223,868 | +0.00(+0.00%) |
Sep 19, 2012 | 48.07 | 48.07 | 47.28 | 47.37 | 154,056 | -0.62(-1.29%) |
Sep 18, 2012 | 48.08 | 48.27 | 47.57 | 47.99 | 164,615 | -0.21(-0.44%) |
Sep 17, 2012 | 49.00 | 49.40 | 48.04 | 48.20 | 143,860 | -0.60(-1.23%) |
Sep 14, 2012 | 49.30 | 50.00 | 48.65 | 48.80 | 313,188 | -0.03(-0.06%) |
Sep 13, 2012 | 48.15 | 49.15 | 47.75 | 48.83 | 142,853 | +0.73(+1.52%) |
Sep 12, 2012 | 48.45 | 48.52 | 47.75 | 48.10 | 120,685 | -0.17(-0.35%) |
Sep 11, 2012 | 48.35 | 48.98 | 48.22 | 48.27 | 150,505 | +0.14(+0.29%) |
Sep 10, 2012 | 47.92 | 48.65 | 47.92 | 48.13 | 147,254 | +0.18(+0.38%) |
Sep 07, 2012 | 47.55 | 48.12 | 47.55 | 47.95 | 156,931 | +0.75(+1.59%) |
Sep 06, 2012 | 45.53 | 48.15 | 45.53 | 47.20 | 404,237 | +0.48(+1.03%) |
Sep 05, 2012 | 45.58 | 46.80 | 45.57 | 46.72 | 234,215 | +0.98(+2.14%) |
Sep 04, 2012 | 45.52 | 45.95 | 45.49 | 45.74 | 177,884 | +0.06(+0.13%) |
Aug 31, 2012 | 45.98 | 46.30 | 45.67 | 45.68 | 203,807 | +0.02(+0.04%) |
Aug 30, 2012 | 45.77 | 45.99 | 45.47 | 45.66 | 123,273 | -0.45(-0.98%) |
Aug 29, 2012 | 46.70 | 46.73 | 45.91 | 46.11 | 91,241 | -0.61(-1.31%) |
Aug 27, 2012 | 46.91 | 47.09 | 46.54 | 46.72 | 114,271 | -0.14(-0.30%) |
Aug 24, 2012 | 46.39 | 47.16 | 46.33 | 46.86 | 178,868 | +0.49(+1.06%) |
Aug 23, 2012 | 46.44 | 46.53 | 45.88 | 46.37 | 169,882 | -0.26(-0.56%) |
Aug 22, 2012 | 46.60 | 46.75 | 46.17 | 46.63 | 135,537 | -0.33(-0.70%) |
Aug 21, 2012 | 47.06 | 47.69 | 46.93 | 46.96 | 169,714 | -0.03(-0.06%) |
Aug 20, 2012 | 46.69 | 47.29 | 46.67 | 46.99 | 185,559 | +0.26(+0.56%) |
Aug 17, 2012 | 46.50 | 46.86 | 46.38 | 46.73 | 141,691 | +0.21(+0.45%) |
Aug 16, 2012 | 46.34 | 46.68 | 45.90 | 46.52 | 258,169 | +0.46(+1.00%) |
Aug 15, 2012 | 46.04 | 46.49 | 45.90 | 46.06 | 172,208 | +0.10(+0.22%) |
Aug 14, 2012 | 45.83 | 46.32 | 45.57 | 45.96 | 209,309 | +0.38(+0.83%) |
Aug 13, 2012 | 45.09 | 45.75 | 44.99 | 45.58 | 273,879 | +0.43(+0.95%) |
Aug 10, 2012 | 44.75 | 45.22 | 44.48 | 45.15 | 149,170 | +0.14(+0.31%) |
Aug 09, 2012 | 44.60 | 45.39 | 44.58 | 45.01 | 156,561 | +0.33(+0.74%) |
Aug 08, 2012 | 44.19 | 44.99 | 44.06 | 44.68 | 260,833 | +0.51(+1.15%) |
Aug 07, 2012 | 44.06 | 44.62 | 44.06 | 44.17 | 269,448 | +0.65(+1.49%) |
Aug 06, 2012 | 43.79 | 44.29 | 43.35 | 43.52 | 57,959 | -0.02(-0.05%) |
Aug 03, 2012 | 43.34 | 44.24 | 43.31 | 43.54 | 187,705 | +1.08(+2.54%) |
Aug 02, 2012 | 42.74 | 42.77 | 42.26 | 42.46 | 336,610 | -0.70(-1.62%) |
Aug 01, 2012 | 43.23 | 43.46 | 42.57 | 43.16 | 291,758 | +0.29(+0.68%) |
Jul 31, 2012 | 43.42 | 43.70 | 42.74 | 42.87 | 243,304 | -0.77(-1.76%) |
Jul 30, 2012 | 43.69 | 44.12 | 43.43 | 43.64 | 188,609 | +0.13(+0.30%) |
Jul 27, 2012 | 42.83 | 43.73 | 42.28 | 43.51 | 207,282 | +1.17(+2.76%) |
Jul 26, 2012 | 42.47 | 43.14 | 41.74 | 42.34 | 254,982 | +0.56(+1.34%) |
Jul 25, 2012 | 42.06 | 42.13 | 41.09 | 41.78 | 211,596 | -0.06(-0.14%) |
Jul 24, 2012 | 42.38 | 42.38 | 41.67 | 41.84 | 216,643 | -0.45(-1.06%) |
Jul 23, 2012 | 42.25 | 42.41 | 41.39 | 42.29 | 223,904 | -0.85(-1.97%) |
Jul 20, 2012 | 43.05 | 43.18 | 42.75 | 43.14 | 144,602 | -0.29(-0.67%) |
Jul 19, 2012 | 42.92 | 43.57 | 42.89 | 43.43 | 405,706 | +0.83(+1.95%) |
Jul 18, 2012 | 42.53 | 42.83 | 42.49 | 42.60 | 285,001 | +0.04(+0.09%) |
Jul 17, 2012 | 42.24 | 42.86 | 42.07 | 42.56 | 322,149 | +0.63(+1.50%) |
Jul 16, 2012 | 41.68 | 42.10 | 41.45 | 41.93 | 132,069 | +0.17(+0.41%) |
Jul 13, 2012 | 41.38 | 41.94 | 41.34 | 41.76 | 116,466 | +0.46(+1.11%) |
Jul 12, 2012 | 40.95 | 41.52 | 40.50 | 41.30 | 225,381 | +0.01(+0.02%) |
Jul 11, 2012 | 41.27 | 41.76 | 41.05 | 41.29 | 310,361 | +0.10(+0.24%) |
Jul 10, 2012 | 42.23 | 42.34 | 40.84 | 41.19 | 238,364 | -0.71(-1.69%) |
Jul 09, 2012 | 41.75 | 42.02 | 41.23 | 41.90 | 273,916 | -0.08(-0.19%) |
Jul 06, 2012 | 41.96 | 42.15 | 41.50 | 41.98 | 193,655 | -0.27(-0.64%) |
Jul 05, 2012 | 42.83 | 43.16 | 42.19 | 42.25 | 350,075 | -1.12(-2.58%) |
Jul 03, 2012 | 42.57 | 43.74 | 42.49 | 43.37 | 211,380 | +0.79(+1.86%) |