Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.47 | 46.56 | 45.82 | 46.16 | 413,740 | -0.66(-1.41%) |
Sep 27, 2012 | 46.28 | 46.89 | 45.85 | 46.82 | 398,337 | +0.85(+1.85%) |
Sep 26, 2012 | 46.90 | 46.91 | 44.99 | 45.97 | 607,965 | -0.92(-1.96%) |
Sep 25, 2012 | 48.62 | 48.62 | 46.73 | 46.89 | 455,211 | -1.48(-3.06%) |
Sep 24, 2012 | 48.08 | 48.56 | 47.58 | 48.37 | 537,372 | -0.42(-0.86%) |
Sep 21, 2012 | 49.12 | 49.30 | 48.49 | 48.79 | 872,471 | +0.08(+0.16%) |
Sep 20, 2012 | 48.21 | 48.89 | 47.72 | 48.71 | 672,137 | -0.07(-0.14%) |
Sep 19, 2012 | 48.63 | 49.09 | 48.47 | 48.78 | 313,268 | +0.23(+0.47%) |
Sep 18, 2012 | 48.75 | 48.77 | 47.92 | 48.55 | 335,128 | -0.41(-0.84%) |
Sep 17, 2012 | 49.12 | 49.58 | 48.74 | 48.96 | 353,017 | -0.42(-0.85%) |
Sep 14, 2012 | 48.37 | 49.46 | 48.09 | 49.38 | 777,115 | +1.07(+2.21%) |
Sep 13, 2012 | 47.85 | 48.70 | 47.24 | 48.31 | 482,330 | +0.52(+1.09%) |
Sep 12, 2012 | 47.87 | 47.90 | 47.31 | 47.79 | 501,926 | +0.01(+0.02%) |
Sep 11, 2012 | 47.38 | 47.82 | 46.98 | 47.78 | 723,227 | +0.31(+0.65%) |
Sep 10, 2012 | 47.95 | 48.20 | 47.40 | 47.47 | 557,036 | -0.57(-1.19%) |
Sep 07, 2012 | 47.39 | 48.23 | 47.39 | 48.04 | 568,569 | +0.62(+1.31%) |
Sep 06, 2012 | 45.56 | 47.59 | 45.39 | 47.42 | 767,387 | +2.18(+4.82%) |
Sep 05, 2012 | 45.20 | 45.37 | 44.96 | 45.24 | 400,464 | -0.23(-0.51%) |
Sep 04, 2012 | 45.64 | 45.84 | 44.66 | 45.47 | 717,741 | -0.56(-1.22%) |
Aug 31, 2012 | 46.06 | 46.60 | 45.50 | 46.03 | 308,159 | +0.38(+0.83%) |
Aug 30, 2012 | 45.44 | 45.89 | 45.40 | 45.65 | 281,306 | -0.22(-0.48%) |
Aug 29, 2012 | 45.83 | 46.06 | 45.61 | 45.87 | 312,638 | +0.13(+0.28%) |
Aug 27, 2012 | 45.70 | 45.96 | 45.45 | 45.74 | 356,672 | +0.29(+0.64%) |
Aug 24, 2012 | 44.97 | 45.82 | 44.72 | 45.45 | 729,891 | +0.42(+0.93%) |
Aug 23, 2012 | 45.50 | 45.88 | 44.87 | 45.03 | 580,588 | -0.58(-1.27%) |
Aug 22, 2012 | 45.89 | 45.89 | 45.09 | 45.61 | 426,548 | -0.30(-0.65%) |
Aug 21, 2012 | 46.44 | 46.54 | 45.78 | 45.91 | 503,087 | -0.17(-0.37%) |
Aug 20, 2012 | 46.54 | 46.54 | 45.50 | 46.08 | 544,261 | -0.46(-0.99%) |
Aug 17, 2012 | 45.95 | 46.84 | 45.95 | 46.54 | 770,843 | +0.67(+1.46%) |
Aug 16, 2012 | 45.01 | 46.03 | 44.65 | 45.87 | 675,749 | +0.81(+1.80%) |
Aug 15, 2012 | 44.69 | 45.22 | 44.56 | 45.06 | 650,664 | +0.31(+0.69%) |
Aug 14, 2012 | 45.75 | 46.15 | 44.51 | 44.75 | 710,179 | -0.91(-1.99%) |
Aug 13, 2012 | 45.41 | 45.67 | 44.60 | 45.66 | 676,000 | -0.02(-0.04%) |
Aug 10, 2012 | 42.57 | 46.03 | 42.00 | 45.68 | 1,943,695 | +3.17(+7.46%) |
Aug 09, 2012 | 42.11 | 42.68 | 42.06 | 42.51 | 928,609 | +0.32(+0.76%) |
Aug 08, 2012 | 41.75 | 42.39 | 41.35 | 42.19 | 352,091 | +0.20(+0.48%) |
Aug 07, 2012 | 41.72 | 42.79 | 41.45 | 41.99 | 808,613 | +0.72(+1.74%) |
Aug 06, 2012 | 40.58 | 41.51 | 40.46 | 41.27 | 282,469 | +0.92(+2.28%) |
Aug 03, 2012 | 39.74 | 40.64 | 39.29 | 40.35 | 401,828 | +1.25(+3.20%) |
Aug 02, 2012 | 40.00 | 40.15 | 38.75 | 39.10 | 362,943 | -0.90(-2.25%) |
Aug 01, 2012 | 40.69 | 40.69 | 39.90 | 40.00 | 449,973 | -0.35(-0.87%) |
Jul 31, 2012 | 40.78 | 40.95 | 40.23 | 40.35 | 375,525 | -0.57(-1.39%) |
Jul 30, 2012 | 40.98 | 41.35 | 40.20 | 40.92 | 591,010 | +0.03(+0.07%) |
Jul 27, 2012 | 38.06 | 41.17 | 38.06 | 40.89 | 750,911 | +3.13(+8.29%) |
Jul 26, 2012 | 37.76 | 38.94 | 37.58 | 37.76 | 572,444 | +0.77(+2.08%) |
Jul 25, 2012 | 37.47 | 37.54 | 36.82 | 36.99 | 396,496 | -0.23(-0.62%) |
Jul 24, 2012 | 37.88 | 38.06 | 36.83 | 37.22 | 853,891 | -0.49(-1.30%) |
Jul 23, 2012 | 38.44 | 38.44 | 37.41 | 37.71 | 708,489 | -1.74(-4.41%) |
Jul 20, 2012 | 39.31 | 39.59 | 39.12 | 39.45 | 658,440 | -0.48(-1.20%) |
Jul 19, 2012 | 39.55 | 40.15 | 39.00 | 39.93 | 480,047 | +0.49(+1.24%) |
Jul 18, 2012 | 38.17 | 39.87 | 38.15 | 39.44 | 889,168 | +1.30(+3.41%) |
Jul 17, 2012 | 37.68 | 38.17 | 37.00 | 38.14 | 669,676 | +0.58(+1.54%) |
Jul 16, 2012 | 37.92 | 37.92 | 37.38 | 37.56 | 441,470 | -0.47(-1.24%) |
Jul 13, 2012 | 37.73 | 38.35 | 37.66 | 38.03 | 671,432 | +0.53(+1.41%) |
Jul 12, 2012 | 37.72 | 37.98 | 37.07 | 37.50 | 626,351 | -0.56(-1.47%) |
Jul 11, 2012 | 38.19 | 38.28 | 37.76 | 38.06 | 789,132 | -0.09(-0.24%) |
Jul 10, 2012 | 39.32 | 39.54 | 37.65 | 38.15 | 970,622 | -0.80(-2.05%) |
Jul 09, 2012 | 39.31 | 39.58 | 38.72 | 38.95 | 936,798 | -0.40(-1.02%) |
Jul 06, 2012 | 40.15 | 40.15 | 39.08 | 39.35 | 838,439 | -1.40(-3.44%) |
Jul 05, 2012 | 40.44 | 41.19 | 40.07 | 40.75 | 575,571 | -0.04(-0.10%) |
Jul 03, 2012 | 39.60 | 40.88 | 39.60 | 40.79 | 293,250 | +1.14(+2.88%) |