Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.52 | 47.11 | 45.24 | 45.24 | 182,927 | -1.58(-3.37%) |
Sep 27, 2012 | 45.04 | 47.01 | 44.35 | 46.81 | 221,251 | +2.56(+5.79%) |
Sep 26, 2012 | 43.56 | 45.34 | 41.59 | 44.25 | 321,052 | +0.59(+1.35%) |
Sep 25, 2012 | 46.03 | 46.62 | 43.66 | 43.66 | 220,969 | -1.38(-3.06%) |
Sep 24, 2012 | 45.14 | 46.81 | 44.35 | 45.04 | 245,518 | -1.18(-2.56%) |
Sep 21, 2012 | 47.21 | 48.00 | 45.83 | 46.22 | 935,183 | -0.30(-0.64%) |
Sep 20, 2012 | 47.01 | 47.01 | 45.34 | 46.52 | 286,470 | -1.08(-2.28%) |
Sep 19, 2012 | 47.41 | 47.90 | 46.03 | 47.60 | 299,385 | +0.59(+1.26%) |
Sep 18, 2012 | 45.43 | 47.11 | 44.74 | 47.01 | 289,442 | +1.77(+3.92%) |
Sep 17, 2012 | 46.12 | 46.47 | 44.35 | 45.24 | 262,225 | -0.89(-1.92%) |
Sep 14, 2012 | 45.73 | 47.80 | 45.14 | 46.12 | 406,616 | +0.79(+1.74%) |
Sep 13, 2012 | 42.08 | 45.93 | 40.80 | 45.34 | 526,432 | +3.15(+7.48%) |
Sep 12, 2012 | 42.58 | 43.35 | 40.11 | 42.18 | 285,060 | -0.39(-0.93%) |
Sep 11, 2012 | 43.76 | 44.35 | 41.98 | 42.58 | 207,556 | -0.79(-1.82%) |
Sep 10, 2012 | 42.67 | 44.94 | 41.98 | 43.36 | 264,830 | +0.49(+1.15%) |
Sep 07, 2012 | 41.39 | 42.97 | 41.29 | 42.87 | 335,204 | +2.46(+6.10%) |
Sep 06, 2012 | 39.03 | 40.70 | 38.83 | 40.41 | 342,899 | +1.87(+4.86%) |
Sep 05, 2012 | 38.44 | 38.93 | 37.75 | 38.53 | 169,936 | -0.10(-0.26%) |
Sep 04, 2012 | 39.03 | 39.91 | 37.94 | 38.63 | 309,187 | -0.39(-1.01%) |
Aug 31, 2012 | 37.06 | 39.32 | 36.47 | 39.03 | 218,233 | +2.46(+6.74%) |
Aug 30, 2012 | 37.65 | 38.14 | 35.78 | 36.56 | 123,281 | -0.99(-2.62%) |
Aug 29, 2012 | 38.49 | 39.03 | 37.25 | 37.55 | 126,503 | -1.08(-2.81%) |
Aug 27, 2012 | 39.32 | 39.72 | 38.24 | 38.63 | 143,769 | -0.59(-1.51%) |
Aug 24, 2012 | 39.22 | 39.67 | 37.94 | 39.22 | 113,670 | +0.39(+1.02%) |
Aug 23, 2012 | 40.80 | 41.59 | 38.64 | 38.83 | 227,738 | -0.99(-2.48%) |
Aug 22, 2012 | 39.42 | 40.01 | 37.94 | 39.82 | 226,879 | +0.59(+1.51%) |
Aug 21, 2012 | 37.25 | 39.87 | 37.25 | 39.22 | 328,362 | +2.76(+7.57%) |
Aug 20, 2012 | 34.69 | 37.16 | 34.30 | 36.47 | 150,473 | +1.48(+4.23%) |
Aug 17, 2012 | 34.10 | 34.99 | 33.71 | 34.99 | 146,912 | +0.79(+2.31%) |
Aug 16, 2012 | 32.72 | 34.69 | 32.52 | 34.20 | 159,419 | +1.68(+5.15%) |
Aug 15, 2012 | 32.13 | 32.92 | 32.13 | 32.52 | 94,856 | -0.10(-0.30%) |
Aug 14, 2012 | 32.23 | 33.31 | 31.93 | 32.62 | 130,648 | +0.30(+0.91%) |
Aug 13, 2012 | 33.61 | 34.40 | 31.64 | 32.33 | 156,629 | -1.18(-3.53%) |
Aug 10, 2012 | 34.99 | 35.38 | 32.67 | 33.51 | 211,821 | -1.77(-5.03%) |
Aug 09, 2012 | 33.11 | 35.38 | 33.11 | 35.28 | 167,806 | +1.77(+5.29%) |
Aug 08, 2012 | 33.90 | 35.38 | 33.02 | 33.51 | 161,958 | -0.30(-0.87%) |
Aug 07, 2012 | 33.11 | 34.89 | 33.02 | 33.80 | 219,082 | +0.99(+3.00%) |
Aug 06, 2012 | 31.34 | 34.49 | 31.14 | 32.82 | 228,628 | +1.38(+4.39%) |
Aug 03, 2012 | 29.57 | 31.54 | 28.98 | 31.44 | 188,247 | +2.96(+10.38%) |
Aug 02, 2012 | 28.09 | 30.06 | 27.69 | 28.48 | 129,404 | +0.39(+1.40%) |
Aug 01, 2012 | 28.98 | 29.96 | 28.09 | 28.09 | 160,848 | -1.38(-4.68%) |
Jul 31, 2012 | 30.75 | 31.34 | 29.07 | 29.47 | 207,608 | -1.28(-4.17%) |
Jul 30, 2012 | 31.04 | 31.73 | 30.55 | 30.75 | 124,828 | +0.10(+0.32%) |
Jul 27, 2012 | 29.07 | 30.95 | 28.88 | 30.65 | 185,573 | +1.87(+6.51%) |
Jul 26, 2012 | 28.38 | 29.02 | 27.89 | 28.78 | 125,969 | +0.99(+3.55%) |
Jul 25, 2012 | 27.69 | 28.78 | 27.10 | 27.79 | 130,179 | +0.79(+2.92%) |
Jul 24, 2012 | 28.38 | 28.58 | 26.51 | 27.00 | 165,842 | -1.18(-4.20%) |
Jul 23, 2012 | 28.88 | 28.88 | 28.09 | 28.19 | 120,555 | -1.08(-3.70%) |
Jul 20, 2012 | 29.27 | 30.06 | 29.07 | 29.27 | 102,386 | -0.30(-1.00%) |
Jul 19, 2012 | 29.67 | 30.55 | 28.98 | 29.57 | 94,371 | +0.10(+0.33%) |
Jul 18, 2012 | 29.86 | 31.00 | 29.07 | 29.47 | 129,933 | -0.49(-1.64%) |
Jul 17, 2012 | 30.16 | 30.26 | 28.68 | 29.96 | 129,522 | +0.10(+0.33%) |
Jul 16, 2012 | 29.57 | 30.55 | 29.07 | 29.86 | 105,445 | -0.10(-0.33%) |
Jul 13, 2012 | 30.16 | 30.91 | 29.76 | 29.96 | 142,025 | +0.00(+0.00%) |
Jul 12, 2012 | 27.60 | 30.70 | 25.92 | 29.96 | 297,896 | +1.77(+6.29%) |
Jul 11, 2012 | 28.29 | 28.58 | 26.71 | 28.19 | 169,434 | +0.10(+0.35%) |
Jul 10, 2012 | 30.35 | 31.24 | 27.30 | 28.09 | 244,217 | -1.87(-6.25%) |
Jul 09, 2012 | 30.26 | 30.75 | 29.37 | 29.96 | 122,566 | -0.30(-0.98%) |
Jul 06, 2012 | 30.85 | 31.44 | 29.96 | 30.26 | 170,717 | -1.58(-4.95%) |
Jul 05, 2012 | 32.13 | 33.71 | 31.44 | 31.83 | 237,586 | -0.59(-1.82%) |
Jul 03, 2012 | 29.37 | 32.42 | 29.37 | 32.42 | 205,490 | +3.55(+12.29%) |