Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.78 | 45.98 | 45.58 | 45.67 | 132,826 | -0.37(-0.80%) |
Sep 27, 2012 | 45.39 | 46.14 | 45.07 | 46.04 | 323,436 | +1.02(+2.27%) |
Sep 26, 2012 | 44.96 | 45.11 | 44.42 | 45.02 | 519,895 | -0.33(-0.72%) |
Sep 25, 2012 | 46.77 | 46.78 | 45.30 | 45.34 | 277,385 | -1.36(-2.92%) |
Sep 24, 2012 | 47.01 | 47.05 | 46.51 | 46.71 | 255,870 | -0.68(-1.43%) |
Sep 21, 2012 | 47.70 | 47.89 | 47.39 | 47.39 | 79,649 | +0.05(+0.11%) |
Sep 20, 2012 | 47.55 | 47.63 | 47.10 | 47.33 | 394,966 | -0.47(-0.98%) |
Sep 19, 2012 | 47.88 | 48.11 | 47.76 | 47.80 | 223,275 | -0.29(-0.60%) |
Sep 18, 2012 | 48.13 | 48.25 | 47.98 | 48.09 | 194,302 | -0.20(-0.42%) |
Sep 17, 2012 | 48.61 | 48.70 | 48.11 | 48.29 | 122,590 | -0.50(-1.03%) |
Sep 14, 2012 | 48.49 | 49.30 | 48.42 | 48.80 | 194,011 | +0.63(+1.32%) |
Sep 13, 2012 | 47.66 | 48.35 | 47.30 | 48.16 | 635,660 | +0.42(+0.89%) |
Sep 12, 2012 | 47.82 | 48.06 | 47.51 | 47.74 | 144,454 | +0.11(+0.22%) |
Sep 11, 2012 | 47.42 | 47.82 | 47.29 | 47.63 | 143,043 | +0.31(+0.65%) |
Sep 10, 2012 | 47.85 | 48.00 | 47.27 | 47.33 | 269,284 | -0.84(-1.74%) |
Sep 07, 2012 | 48.21 | 48.24 | 47.87 | 48.16 | 753,736 | -0.13(-0.27%) |
Sep 06, 2012 | 47.23 | 48.53 | 47.20 | 48.29 | 394,365 | +1.43(+3.04%) |
Sep 05, 2012 | 47.11 | 47.39 | 46.71 | 46.87 | 85,774 | -0.26(-0.54%) |
Sep 04, 2012 | 47.57 | 47.57 | 46.63 | 47.12 | 121,383 | -0.37(-0.78%) |
Aug 31, 2012 | 47.32 | 47.73 | 46.89 | 47.49 | 261,948 | +0.56(+1.20%) |
Aug 30, 2012 | 47.35 | 47.43 | 46.85 | 46.93 | 253,836 | -0.73(-1.53%) |
Aug 29, 2012 | 47.62 | 47.86 | 47.32 | 47.66 | 183,108 | -0.02(-0.04%) |
Aug 27, 2012 | 48.00 | 48.08 | 47.50 | 47.68 | 147,849 | -0.18(-0.39%) |
Aug 24, 2012 | 47.67 | 48.00 | 47.31 | 47.86 | 116,446 | +0.24(+0.50%) |
Aug 23, 2012 | 47.71 | 47.81 | 47.33 | 47.62 | 121,255 | -0.27(-0.57%) |
Aug 22, 2012 | 48.20 | 48.20 | 47.61 | 47.90 | 405,808 | -0.35(-0.73%) |
Aug 21, 2012 | 48.37 | 48.88 | 48.08 | 48.25 | 210,641 | +0.03(+0.05%) |
Aug 20, 2012 | 48.42 | 48.42 | 47.90 | 48.22 | 495,739 | -0.33(-0.67%) |
Aug 17, 2012 | 48.87 | 48.87 | 48.40 | 48.55 | 90,207 | -0.35(-0.72%) |
Aug 16, 2012 | 48.11 | 48.99 | 48.11 | 48.90 | 287,334 | +0.76(+1.57%) |
Aug 15, 2012 | 47.70 | 48.36 | 47.57 | 48.14 | 158,621 | +0.27(+0.57%) |
Aug 14, 2012 | 48.61 | 48.62 | 47.67 | 47.87 | 500,452 | -0.37(-0.77%) |
Aug 13, 2012 | 48.55 | 48.55 | 47.75 | 48.24 | 145,199 | -0.42(-0.87%) |
Aug 10, 2012 | 48.23 | 48.66 | 48.23 | 48.66 | 241,190 | +0.25(+0.51%) |
Aug 09, 2012 | 48.07 | 48.49 | 47.99 | 48.42 | 340,664 | +0.38(+0.79%) |
Aug 08, 2012 | 47.74 | 48.16 | 47.65 | 48.04 | 469,852 | +0.11(+0.24%) |
Aug 07, 2012 | 47.22 | 48.28 | 47.21 | 47.92 | 387,979 | +1.08(+2.31%) |
Aug 06, 2012 | 46.79 | 47.21 | 46.79 | 46.84 | 109,234 | +0.16(+0.34%) |
Aug 03, 2012 | 46.36 | 46.96 | 46.13 | 46.68 | 307,490 | +1.02(+2.24%) |
Aug 02, 2012 | 45.44 | 46.40 | 45.28 | 45.66 | 248,732 | -0.27(-0.59%) |
Aug 01, 2012 | 46.18 | 46.36 | 45.63 | 45.93 | 396,426 | -0.01(-0.02%) |
Jul 31, 2012 | 45.78 | 46.46 | 45.77 | 45.94 | 469,193 | +0.33(+0.73%) |
Jul 30, 2012 | 45.93 | 46.30 | 45.33 | 45.61 | 257,509 | -0.41(-0.90%) |
Jul 27, 2012 | 45.05 | 46.13 | 44.95 | 46.02 | 708,235 | +1.10(+2.45%) |
Jul 26, 2012 | 44.81 | 45.26 | 44.48 | 44.92 | 525,521 | +0.97(+2.20%) |
Jul 25, 2012 | 43.43 | 44.48 | 43.43 | 43.95 | 417,491 | +0.86(+2.00%) |
Jul 24, 2012 | 43.51 | 43.51 | 42.66 | 43.09 | 269,680 | -0.20(-0.47%) |
Jul 23, 2012 | 42.83 | 43.48 | 42.25 | 43.29 | 672,196 | -0.36(-0.83%) |
Jul 20, 2012 | 44.35 | 44.50 | 43.65 | 43.65 | 539,772 | -0.74(-1.67%) |
Jul 19, 2012 | 44.13 | 44.77 | 44.12 | 44.39 | 545,640 | +0.87(+2.00%) |
Jul 18, 2012 | 41.97 | 43.79 | 41.86 | 43.52 | 751,873 | +1.43(+3.41%) |
Jul 17, 2012 | 42.47 | 42.47 | 41.39 | 42.09 | 370,974 | -0.18(-0.42%) |
Jul 16, 2012 | 42.55 | 42.55 | 41.96 | 42.26 | 215,096 | -0.40(-0.93%) |
Jul 13, 2012 | 42.49 | 42.84 | 42.40 | 42.66 | 239,619 | +0.30(+0.71%) |
Jul 12, 2012 | 42.69 | 42.69 | 41.97 | 42.36 | 304,323 | -0.68(-1.58%) |
Jul 11, 2012 | 43.57 | 43.72 | 42.83 | 43.04 | 225,342 | -0.48(-1.11%) |
Jul 10, 2012 | 44.14 | 44.69 | 43.21 | 43.52 | 457,292 | -0.92(-2.06%) |
Jul 09, 2012 | 44.95 | 45.08 | 44.30 | 44.44 | 874,804 | -0.60(-1.33%) |
Jul 06, 2012 | 45.73 | 45.75 | 44.64 | 45.04 | 267,805 | -1.16(-2.52%) |
Jul 05, 2012 | 46.21 | 46.40 | 45.77 | 46.20 | 86,725 | -0.35(-0.76%) |
Jul 03, 2012 | 46.07 | 46.59 | 45.93 | 46.55 | 222,277 | +0.56(+1.23%) |