Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.85 | 47.12 | 46.56 | 46.56 | 75,542 | -0.73(-1.54%) |
Sep 27, 2012 | 47.28 | 47.73 | 47.04 | 47.29 | 52,057 | -0.05(-0.10%) |
Sep 26, 2012 | 47.94 | 47.94 | 47.15 | 47.34 | 85,024 | -0.36(-0.75%) |
Sep 25, 2012 | 48.24 | 49.13 | 47.44 | 47.69 | 171,478 | -0.29(-0.61%) |
Sep 24, 2012 | 47.95 | 48.48 | 47.32 | 47.98 | 69,336 | -0.05(-0.10%) |
Sep 21, 2012 | 48.20 | 48.45 | 47.73 | 48.03 | 129,957 | +0.42(+0.87%) |
Sep 20, 2012 | 47.84 | 48.51 | 47.39 | 47.62 | 89,886 | -0.57(-1.19%) |
Sep 19, 2012 | 48.42 | 48.81 | 47.86 | 48.19 | 82,546 | -0.25(-0.52%) |
Sep 18, 2012 | 47.16 | 48.49 | 47.16 | 48.44 | 95,257 | +1.06(+2.25%) |
Sep 17, 2012 | 47.44 | 47.75 | 46.73 | 47.37 | 78,811 | -0.22(-0.47%) |
Sep 14, 2012 | 47.09 | 48.96 | 47.08 | 47.60 | 139,327 | +0.81(+1.74%) |
Sep 13, 2012 | 46.00 | 47.16 | 45.64 | 46.78 | 176,556 | +0.76(+1.66%) |
Sep 12, 2012 | 46.15 | 46.16 | 45.62 | 46.02 | 41,830 | +0.09(+0.19%) |
Sep 11, 2012 | 45.60 | 45.99 | 45.43 | 45.93 | 84,978 | +0.35(+0.76%) |
Sep 10, 2012 | 45.50 | 45.66 | 45.32 | 45.58 | 154,844 | +0.11(+0.23%) |
Sep 07, 2012 | 45.50 | 45.50 | 45.16 | 45.48 | 59,507 | +0.02(+0.04%) |
Sep 06, 2012 | 44.77 | 45.48 | 44.61 | 45.46 | 77,657 | +1.05(+2.35%) |
Sep 05, 2012 | 44.62 | 45.21 | 44.22 | 44.41 | 78,256 | -0.41(-0.91%) |
Sep 04, 2012 | 44.38 | 45.27 | 43.65 | 44.82 | 42,993 | +0.30(+0.67%) |
Aug 31, 2012 | 44.69 | 44.69 | 43.80 | 44.52 | 56,929 | +0.34(+0.77%) |
Aug 30, 2012 | 44.67 | 44.97 | 44.18 | 44.18 | 22,651 | -0.76(-1.68%) |
Aug 29, 2012 | 44.64 | 45.24 | 44.18 | 44.93 | 42,172 | +0.43(+0.96%) |
Aug 27, 2012 | 44.96 | 45.17 | 44.26 | 44.51 | 68,920 | -0.17(-0.39%) |
Aug 24, 2012 | 44.11 | 45.23 | 44.11 | 44.68 | 98,412 | +0.24(+0.54%) |
Aug 23, 2012 | 44.74 | 44.82 | 44.08 | 44.44 | 45,173 | -0.34(-0.76%) |
Aug 22, 2012 | 44.75 | 44.90 | 44.12 | 44.78 | 57,423 | -0.11(-0.24%) |
Aug 21, 2012 | 45.10 | 45.47 | 44.61 | 44.89 | 62,695 | -0.06(-0.13%) |
Aug 20, 2012 | 45.27 | 45.27 | 44.59 | 44.94 | 46,857 | -0.40(-0.88%) |
Aug 17, 2012 | 44.69 | 45.46 | 44.43 | 45.34 | 62,266 | +0.47(+1.06%) |
Aug 16, 2012 | 44.28 | 45.03 | 43.77 | 44.87 | 69,775 | +0.71(+1.60%) |
Aug 15, 2012 | 44.02 | 44.43 | 43.74 | 44.16 | 32,420 | -0.03(-0.07%) |
Aug 14, 2012 | 44.63 | 44.66 | 43.92 | 44.19 | 35,253 | -0.05(-0.12%) |
Aug 13, 2012 | 44.34 | 44.42 | 43.80 | 44.24 | 34,083 | -0.09(-0.21%) |
Aug 10, 2012 | 44.67 | 44.67 | 43.83 | 44.33 | 46,022 | -0.34(-0.76%) |
Aug 09, 2012 | 44.43 | 44.81 | 43.99 | 44.67 | 94,195 | +0.25(+0.57%) |
Aug 08, 2012 | 44.25 | 44.60 | 44.16 | 44.42 | 64,583 | -0.01(-0.02%) |
Aug 07, 2012 | 44.43 | 44.71 | 44.01 | 44.43 | 73,123 | +0.39(+0.88%) |
Aug 06, 2012 | 44.93 | 44.95 | 43.77 | 44.04 | 98,007 | -0.70(-1.56%) |
Aug 03, 2012 | 45.52 | 46.33 | 43.57 | 44.74 | 143,972 | +0.41(+0.92%) |
Aug 02, 2012 | 44.10 | 44.71 | 43.67 | 44.33 | 132,623 | -0.02(-0.04%) |
Aug 01, 2012 | 45.50 | 45.83 | 44.25 | 44.35 | 110,588 | -0.99(-2.18%) |
Jul 31, 2012 | 45.13 | 45.63 | 45.09 | 45.34 | 91,250 | -0.03(-0.06%) |
Jul 30, 2012 | 45.64 | 45.64 | 44.54 | 45.37 | 94,143 | -0.13(-0.28%) |
Jul 27, 2012 | 44.95 | 45.66 | 44.74 | 45.50 | 200,527 | +0.87(+1.95%) |
Jul 26, 2012 | 45.86 | 45.86 | 44.21 | 44.62 | 184,210 | -0.51(-1.14%) |
Jul 25, 2012 | 45.91 | 46.01 | 44.84 | 45.14 | 111,094 | -0.30(-0.66%) |
Jul 24, 2012 | 46.69 | 46.69 | 45.24 | 45.44 | 149,552 | -1.24(-2.65%) |
Jul 23, 2012 | 46.48 | 47.13 | 46.33 | 46.68 | 84,882 | -0.82(-1.73%) |
Jul 20, 2012 | 47.03 | 47.60 | 46.46 | 47.50 | 78,635 | -0.16(-0.35%) |
Jul 19, 2012 | 47.56 | 48.17 | 47.11 | 47.66 | 46,530 | +0.26(+0.55%) |
Jul 18, 2012 | 46.43 | 47.65 | 45.89 | 47.40 | 54,655 | +0.94(+2.02%) |
Jul 17, 2012 | 46.55 | 47.13 | 45.79 | 46.46 | 44,183 | +0.30(+0.65%) |
Jul 16, 2012 | 46.80 | 46.80 | 45.99 | 46.16 | 44,546 | -0.68(-1.45%) |
Jul 13, 2012 | 45.67 | 46.98 | 45.54 | 46.84 | 57,785 | +1.25(+2.74%) |
Jul 12, 2012 | 45.01 | 45.90 | 44.32 | 45.59 | 57,171 | +0.31(+0.68%) |
Jul 11, 2012 | 45.15 | 45.57 | 44.72 | 45.28 | 55,927 | +0.28(+0.62%) |
Jul 10, 2012 | 46.04 | 46.52 | 44.92 | 45.00 | 52,083 | -0.81(-1.77%) |
Jul 09, 2012 | 45.75 | 45.88 | 45.36 | 45.82 | 65,652 | -0.15(-0.34%) |
Jul 06, 2012 | 46.29 | 46.29 | 45.52 | 45.97 | 53,952 | -0.93(-1.98%) |
Jul 05, 2012 | 46.97 | 47.33 | 46.40 | 46.90 | 63,555 | -0.02(-0.04%) |
Jul 03, 2012 | 46.25 | 47.04 | 45.54 | 46.92 | 54,322 | +0.76(+1.66%) |