Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.23 | 46.30 | 45.90 | 45.97 | 26,092 | -0.35(-0.75%) |
Sep 27, 2012 | 46.09 | 46.49 | 45.82 | 46.32 | 75,013 | +0.44(+0.95%) |
Sep 26, 2012 | 46.15 | 46.16 | 45.68 | 45.89 | 75,108 | -0.24(-0.53%) |
Sep 25, 2012 | 46.93 | 47.03 | 46.09 | 46.13 | 62,555 | -0.54(-1.16%) |
Sep 24, 2012 | 46.51 | 46.80 | 46.40 | 46.67 | 112,745 | +0.09(+0.19%) |
Sep 21, 2012 | 46.58 | 46.73 | 46.54 | 46.58 | 72,456 | +0.36(+0.77%) |
Sep 20, 2012 | 46.08 | 46.25 | 45.85 | 46.22 | 20,690 | -0.12(-0.26%) |
Sep 19, 2012 | 46.42 | 46.49 | 46.24 | 46.35 | 34,495 | +0.03(+0.06%) |
Sep 18, 2012 | 46.18 | 46.32 | 46.06 | 46.32 | 48,904 | +0.06(+0.13%) |
Sep 17, 2012 | 46.17 | 46.26 | 45.96 | 46.26 | 42,865 | -0.13(-0.28%) |
Sep 14, 2012 | 46.16 | 46.62 | 46.15 | 46.39 | 52,715 | +0.37(+0.81%) |
Sep 13, 2012 | 45.32 | 46.26 | 45.31 | 46.02 | 46,002 | +0.67(+1.47%) |
Sep 12, 2012 | 45.40 | 45.45 | 45.14 | 45.35 | 29,040 | +0.22(+0.48%) |
Sep 11, 2012 | 45.00 | 45.34 | 44.95 | 45.13 | 51,149 | +0.17(+0.39%) |
Sep 10, 2012 | 45.05 | 45.26 | 44.93 | 44.96 | 102,260 | -0.13(-0.29%) |
Sep 07, 2012 | 45.00 | 45.14 | 44.92 | 45.09 | 35,279 | +0.23(+0.52%) |
Sep 06, 2012 | 44.43 | 44.97 | 44.34 | 44.86 | 41,423 | +0.65(+1.47%) |
Sep 05, 2012 | 44.13 | 44.28 | 43.99 | 44.21 | 122,919 | +0.16(+0.35%) |
Sep 04, 2012 | 43.80 | 44.18 | 43.38 | 44.05 | 98,705 | +0.32(+0.73%) |
Aug 31, 2012 | 43.86 | 43.86 | 43.36 | 43.73 | 52,131 | +0.19(+0.44%) |
Aug 30, 2012 | 43.61 | 43.74 | 43.52 | 43.54 | 56,321 | -0.46(-1.04%) |
Aug 29, 2012 | 43.88 | 44.13 | 43.76 | 44.00 | 28,664 | +0.43(+0.99%) |
Aug 27, 2012 | 43.66 | 43.76 | 43.43 | 43.57 | 57,350 | +0.10(+0.22%) |
Aug 24, 2012 | 43.20 | 43.58 | 43.09 | 43.47 | 49,285 | +0.16(+0.36%) |
Aug 23, 2012 | 43.49 | 43.53 | 43.15 | 43.31 | 46,916 | -0.27(-0.62%) |
Aug 22, 2012 | 43.76 | 43.89 | 43.55 | 43.58 | 62,272 | -0.19(-0.44%) |
Aug 21, 2012 | 44.08 | 44.49 | 43.70 | 43.77 | 42,899 | -0.09(-0.20%) |
Aug 20, 2012 | 43.89 | 43.90 | 43.59 | 43.86 | 37,561 | -0.06(-0.14%) |
Aug 17, 2012 | 43.62 | 43.98 | 43.48 | 43.92 | 52,970 | +0.39(+0.90%) |
Aug 16, 2012 | 42.97 | 43.62 | 42.85 | 43.53 | 45,716 | +0.47(+1.09%) |
Aug 15, 2012 | 42.54 | 43.06 | 42.54 | 43.06 | 90,569 | +0.40(+0.93%) |
Aug 14, 2012 | 43.10 | 43.20 | 42.50 | 42.66 | 833,854 | -0.23(-0.55%) |
Aug 13, 2012 | 42.80 | 42.98 | 42.53 | 42.90 | 42,175 | -0.12(-0.28%) |
Aug 10, 2012 | 42.96 | 43.05 | 42.85 | 43.02 | 28,666 | -0.10(-0.22%) |
Aug 09, 2012 | 42.96 | 43.21 | 42.95 | 43.11 | 36,193 | +0.17(+0.40%) |
Aug 08, 2012 | 42.85 | 43.17 | 42.85 | 42.94 | 91,309 | -0.15(-0.34%) |
Aug 07, 2012 | 43.30 | 43.42 | 43.07 | 43.09 | 51,707 | +0.11(+0.26%) |
Aug 06, 2012 | 42.83 | 43.24 | 42.72 | 42.98 | 52,537 | +0.25(+0.59%) |
Aug 03, 2012 | 42.24 | 42.88 | 42.14 | 42.72 | 62,313 | +1.06(+2.54%) |
Aug 02, 2012 | 41.24 | 41.87 | 41.24 | 41.67 | 65,345 | -0.12(-0.29%) |
Aug 01, 2012 | 42.95 | 42.98 | 41.79 | 41.79 | 82,388 | -0.80(-1.87%) |
Jul 31, 2012 | 42.92 | 43.16 | 42.59 | 42.59 | 73,641 | -0.38(-0.89%) |
Jul 30, 2012 | 43.33 | 43.46 | 42.90 | 42.97 | 68,391 | -0.28(-0.64%) |
Jul 27, 2012 | 42.32 | 43.37 | 42.20 | 43.24 | 118,816 | +1.01(+2.40%) |
Jul 26, 2012 | 42.41 | 42.53 | 41.95 | 42.23 | 73,162 | +0.36(+0.87%) |
Jul 25, 2012 | 41.88 | 42.06 | 41.69 | 41.87 | 74,842 | +0.12(+0.29%) |
Jul 24, 2012 | 42.34 | 42.38 | 41.52 | 41.75 | 201,045 | -0.61(-1.43%) |
Jul 23, 2012 | 42.29 | 42.50 | 42.17 | 42.35 | 383,826 | -0.78(-1.81%) |
Jul 20, 2012 | 43.53 | 43.53 | 43.08 | 43.13 | 118,831 | -0.63(-1.45%) |
Jul 19, 2012 | 44.27 | 44.35 | 43.76 | 43.76 | 56,275 | -0.37(-0.84%) |
Jul 18, 2012 | 43.93 | 44.41 | 43.93 | 44.14 | 68,002 | +0.15(+0.33%) |
Jul 17, 2012 | 44.12 | 44.15 | 43.51 | 43.99 | 178,561 | +0.20(+0.46%) |
Jul 16, 2012 | 44.02 | 44.06 | 43.76 | 43.79 | 44,713 | -0.28(-0.63%) |
Jul 13, 2012 | 43.66 | 44.15 | 43.66 | 44.07 | 37,686 | +0.55(+1.25%) |
Jul 12, 2012 | 43.28 | 43.58 | 42.93 | 43.52 | 60,315 | -0.07(-0.16%) |
Jul 11, 2012 | 43.64 | 43.73 | 43.32 | 43.59 | 71,656 | -0.10(-0.24%) |
Jul 10, 2012 | 44.52 | 44.52 | 43.50 | 43.70 | 472,919 | -0.33(-0.75%) |
Jul 09, 2012 | 44.08 | 44.23 | 43.87 | 44.02 | 137,272 | -0.16(-0.37%) |
Jul 06, 2012 | 44.28 | 44.28 | 44.01 | 44.19 | 106,752 | -0.37(-0.84%) |
Jul 05, 2012 | 44.65 | 45.03 | 44.40 | 44.56 | 153,401 | -0.02(-0.04%) |
Jul 03, 2012 | 44.08 | 44.59 | 44.01 | 44.58 | 102,330 | +0.49(+1.12%) |