Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.89 | 48.41 | 47.71 | 47.92 | 38,331 | -0.28(-0.58%) |
Sep 27, 2012 | 48.08 | 48.28 | 47.77 | 48.19 | 109,194 | +0.19(+0.40%) |
Sep 26, 2012 | 48.03 | 48.04 | 47.83 | 48.00 | 53,051 | +0.13(+0.28%) |
Sep 25, 2012 | 48.14 | 48.14 | 47.67 | 47.87 | 80,333 | -0.10(-0.20%) |
Sep 24, 2012 | 47.74 | 48.07 | 47.58 | 47.97 | 139,214 | -0.03(-0.06%) |
Sep 21, 2012 | 48.40 | 48.67 | 47.97 | 47.99 | 126,959 | -0.06(-0.12%) |
Sep 20, 2012 | 47.58 | 48.09 | 47.45 | 48.05 | 66,873 | +0.10(+0.20%) |
Sep 19, 2012 | 48.35 | 48.35 | 47.10 | 47.96 | 73,977 | -0.42(-0.87%) |
Sep 18, 2012 | 48.37 | 48.78 | 47.93 | 48.38 | 54,746 | +0.04(+0.08%) |
Sep 17, 2012 | 48.31 | 48.43 | 47.38 | 48.34 | 86,024 | -0.31(-0.63%) |
Sep 14, 2012 | 49.94 | 50.28 | 48.22 | 48.64 | 110,422 | -1.16(-2.33%) |
Sep 13, 2012 | 48.62 | 49.88 | 47.99 | 49.80 | 88,361 | +1.29(+2.66%) |
Sep 12, 2012 | 48.98 | 49.41 | 47.81 | 48.51 | 59,361 | -0.24(-0.49%) |
Sep 11, 2012 | 48.41 | 48.82 | 47.74 | 48.75 | 36,132 | +0.33(+0.69%) |
Sep 10, 2012 | 49.16 | 49.16 | 47.97 | 48.41 | 88,096 | -0.88(-1.79%) |
Sep 07, 2012 | 48.96 | 49.42 | 48.76 | 49.30 | 28,248 | +0.62(+1.28%) |
Sep 06, 2012 | 48.69 | 49.05 | 48.35 | 48.67 | 147,347 | +0.43(+0.89%) |
Sep 05, 2012 | 48.44 | 48.77 | 48.03 | 48.24 | 49,912 | -0.33(-0.67%) |
Sep 04, 2012 | 48.45 | 48.77 | 47.54 | 48.57 | 53,018 | +0.24(+0.50%) |
Aug 31, 2012 | 48.03 | 48.58 | 47.65 | 48.33 | 55,972 | +0.78(+1.65%) |
Aug 30, 2012 | 47.60 | 47.72 | 47.32 | 47.54 | 34,804 | -0.21(-0.44%) |
Aug 29, 2012 | 47.37 | 48.10 | 47.17 | 47.75 | 51,072 | +0.93(+1.98%) |
Aug 27, 2012 | 46.88 | 47.15 | 46.64 | 46.83 | 47,355 | +0.18(+0.39%) |
Aug 24, 2012 | 46.71 | 46.87 | 46.19 | 46.64 | 67,263 | +0.22(+0.47%) |
Aug 23, 2012 | 46.83 | 46.83 | 46.10 | 46.42 | 55,746 | -0.33(-0.70%) |
Aug 22, 2012 | 47.70 | 47.74 | 46.18 | 46.75 | 77,364 | -1.10(-2.30%) |
Aug 21, 2012 | 47.97 | 48.69 | 47.57 | 47.85 | 41,529 | +0.01(+0.02%) |
Aug 20, 2012 | 47.29 | 47.85 | 47.02 | 47.84 | 41,103 | +0.27(+0.56%) |
Aug 17, 2012 | 46.70 | 47.59 | 46.54 | 47.57 | 43,692 | +0.71(+1.51%) |
Aug 16, 2012 | 46.26 | 46.93 | 46.07 | 46.87 | 50,173 | +0.53(+1.15%) |
Aug 15, 2012 | 45.98 | 46.38 | 45.98 | 46.33 | 46,022 | +0.08(+0.17%) |
Aug 14, 2012 | 46.56 | 46.67 | 45.96 | 46.26 | 123,076 | -0.19(-0.41%) |
Aug 13, 2012 | 46.60 | 46.99 | 45.90 | 46.45 | 51,179 | -0.32(-0.67%) |
Aug 10, 2012 | 47.06 | 47.19 | 46.52 | 46.76 | 43,050 | -0.27(-0.57%) |
Aug 09, 2012 | 46.71 | 47.60 | 46.64 | 47.03 | 51,352 | +0.24(+0.51%) |
Aug 08, 2012 | 46.84 | 47.22 | 46.53 | 46.79 | 53,448 | -0.27(-0.57%) |
Aug 07, 2012 | 47.13 | 47.74 | 47.05 | 47.06 | 58,654 | +0.24(+0.51%) |
Aug 06, 2012 | 46.68 | 47.50 | 46.13 | 46.82 | 63,260 | +0.12(+0.27%) |
Aug 03, 2012 | 46.55 | 47.64 | 45.96 | 46.69 | 109,552 | +0.85(+1.85%) |
Aug 02, 2012 | 45.78 | 45.96 | 45.23 | 45.84 | 89,482 | -0.35(-0.76%) |
Aug 01, 2012 | 46.32 | 46.83 | 45.81 | 46.20 | 130,242 | +0.01(+0.02%) |
Jul 31, 2012 | 46.50 | 46.76 | 46.14 | 46.19 | 81,517 | -0.62(-1.33%) |
Jul 30, 2012 | 46.82 | 47.27 | 46.48 | 46.81 | 106,170 | -0.43(-0.91%) |
Jul 27, 2012 | 46.23 | 47.44 | 45.38 | 47.24 | 76,388 | +1.01(+2.19%) |
Jul 26, 2012 | 46.81 | 46.81 | 45.59 | 46.23 | 88,962 | +0.37(+0.81%) |
Jul 25, 2012 | 46.07 | 46.09 | 45.30 | 45.85 | 97,382 | +0.10(+0.21%) |
Jul 24, 2012 | 46.58 | 46.76 | 45.24 | 45.76 | 165,201 | -0.83(-1.78%) |
Jul 23, 2012 | 46.98 | 47.09 | 46.44 | 46.59 | 123,804 | -1.29(-2.69%) |
Jul 20, 2012 | 48.44 | 49.21 | 47.68 | 47.88 | 95,760 | -0.99(-2.03%) |
Jul 19, 2012 | 49.32 | 49.32 | 48.70 | 48.87 | 75,881 | -0.35(-0.72%) |
Jul 18, 2012 | 48.76 | 49.32 | 47.76 | 49.23 | 125,375 | +0.23(+0.47%) |
Jul 17, 2012 | 49.28 | 49.49 | 48.36 | 49.00 | 121,251 | +0.08(+0.16%) |
Jul 16, 2012 | 48.89 | 49.58 | 47.75 | 48.92 | 191,876 | +0.08(+0.16%) |
Jul 13, 2012 | 47.13 | 48.84 | 46.94 | 48.84 | 177,872 | +1.98(+4.22%) |
Jul 12, 2012 | 46.45 | 47.12 | 45.88 | 46.87 | 250,378 | +0.03(+0.06%) |
Jul 11, 2012 | 46.66 | 47.25 | 46.25 | 46.84 | 133,305 | +0.35(+0.76%) |
Jul 10, 2012 | 46.60 | 46.90 | 46.04 | 46.48 | 105,518 | +0.01(+0.02%) |
Jul 09, 2012 | 46.46 | 46.74 | 46.28 | 46.48 | 104,495 | -0.26(-0.55%) |
Jul 06, 2012 | 46.20 | 46.76 | 45.91 | 46.73 | 96,095 | -0.06(-0.12%) |
Jul 05, 2012 | 46.14 | 46.88 | 46.07 | 46.79 | 96,840 | +0.28(+0.60%) |
Jul 03, 2012 | 45.77 | 46.51 | 45.59 | 46.51 | 40,321 | +0.66(+1.44%) |