Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 52.93 | 53.48 | 51.43 | 51.63 | 232,627 | -1.73(-3.24%) |
Sep 27, 2012 | 52.50 | 53.57 | 52.07 | 53.36 | 164,939 | +1.18(+2.26%) |
Sep 26, 2012 | 52.66 | 52.77 | 51.48 | 52.18 | 266,479 | -0.30(-0.57%) |
Sep 25, 2012 | 55.97 | 55.97 | 52.40 | 52.48 | 382,974 | -3.13(-5.63%) |
Sep 24, 2012 | 55.06 | 56.05 | 54.63 | 55.61 | 142,685 | +0.13(+0.23%) |
Sep 21, 2012 | 56.55 | 56.55 | 55.38 | 55.48 | 304,754 | -0.19(-0.34%) |
Sep 20, 2012 | 55.88 | 56.99 | 55.44 | 55.67 | 307,029 | -0.83(-1.47%) |
Sep 19, 2012 | 55.29 | 56.66 | 55.17 | 56.50 | 171,951 | +1.23(+2.23%) |
Sep 18, 2012 | 55.58 | 55.67 | 53.91 | 55.27 | 261,506 | -0.84(-1.50%) |
Sep 17, 2012 | 56.30 | 56.75 | 54.16 | 56.11 | 170,289 | -0.49(-0.87%) |
Sep 14, 2012 | 56.97 | 57.00 | 56.27 | 56.60 | 337,396 | -0.37(-0.65%) |
Sep 13, 2012 | 57.00 | 57.00 | 55.33 | 56.97 | 294,357 | -0.01(-0.02%) |
Sep 12, 2012 | 56.99 | 56.99 | 55.81 | 56.98 | 182,769 | +1.26(+2.26%) |
Sep 11, 2012 | 56.41 | 56.81 | 55.62 | 55.72 | 220,876 | -0.52(-0.92%) |
Sep 10, 2012 | 54.49 | 56.88 | 54.23 | 56.24 | 308,283 | +1.69(+3.10%) |
Sep 07, 2012 | 53.98 | 55.06 | 53.42 | 54.55 | 351,946 | +0.96(+1.79%) |
Sep 06, 2012 | 51.94 | 54.14 | 51.82 | 53.59 | 385,723 | +2.16(+4.20%) |
Sep 05, 2012 | 52.08 | 52.74 | 51.04 | 51.43 | 246,781 | -0.76(-1.46%) |
Sep 04, 2012 | 51.34 | 52.40 | 50.66 | 52.19 | 145,755 | +0.69(+1.34%) |
Aug 31, 2012 | 51.92 | 51.92 | 50.99 | 51.50 | 249,351 | +0.14(+0.27%) |
Aug 30, 2012 | 51.24 | 51.62 | 50.52 | 51.36 | 195,825 | -0.20(-0.39%) |
Aug 29, 2012 | 50.56 | 51.65 | 50.39 | 51.56 | 128,378 | +1.00(+1.98%) |
Aug 27, 2012 | 52.00 | 52.31 | 50.20 | 50.56 | 319,294 | -1.71(-3.27%) |
Aug 24, 2012 | 51.84 | 52.62 | 51.18 | 52.27 | 156,350 | +0.09(+0.17%) |
Aug 23, 2012 | 52.55 | 52.84 | 51.40 | 52.18 | 136,996 | -0.59(-1.12%) |
Aug 22, 2012 | 52.08 | 53.34 | 51.70 | 52.77 | 165,171 | +0.36(+0.69%) |
Aug 21, 2012 | 53.07 | 53.56 | 52.26 | 52.41 | 282,375 | -0.32(-0.61%) |
Aug 20, 2012 | 53.27 | 53.61 | 52.59 | 52.73 | 228,268 | -0.92(-1.71%) |
Aug 17, 2012 | 52.61 | 53.83 | 52.61 | 53.65 | 181,233 | +0.86(+1.62%) |
Aug 16, 2012 | 51.81 | 53.31 | 51.81 | 52.79 | 165,933 | +0.82(+1.58%) |
Aug 15, 2012 | 51.12 | 52.44 | 50.96 | 51.97 | 217,755 | +0.68(+1.33%) |
Aug 14, 2012 | 51.61 | 52.20 | 51.04 | 51.29 | 274,610 | +0.23(+0.45%) |
Aug 13, 2012 | 51.53 | 51.72 | 50.29 | 51.06 | 351,879 | -0.79(-1.52%) |
Aug 10, 2012 | 51.83 | 52.50 | 50.62 | 51.85 | 281,302 | -0.28(-0.54%) |
Aug 09, 2012 | 51.35 | 52.23 | 51.25 | 52.13 | 256,064 | +0.82(+1.60%) |
Aug 08, 2012 | 52.39 | 53.07 | 51.15 | 51.31 | 284,529 | -1.59(-3.01%) |
Aug 07, 2012 | 52.08 | 54.73 | 51.77 | 52.90 | 485,041 | +1.12(+2.16%) |
Aug 06, 2012 | 51.07 | 52.10 | 50.87 | 51.78 | 332,954 | +0.52(+1.01%) |
Aug 03, 2012 | 47.62 | 52.13 | 47.18 | 51.26 | 661,009 | +4.39(+9.37%) |
Aug 02, 2012 | 48.17 | 48.20 | 44.52 | 46.87 | 423,049 | +1.59(+3.51%) |
Aug 01, 2012 | 45.68 | 45.94 | 44.59 | 45.28 | 301,188 | -0.08(-0.18%) |
Jul 31, 2012 | 44.88 | 46.10 | 44.88 | 45.36 | 260,575 | +0.25(+0.55%) |
Jul 30, 2012 | 45.50 | 46.11 | 44.51 | 45.11 | 79,467 | -0.31(-0.68%) |
Jul 27, 2012 | 44.01 | 45.59 | 43.78 | 45.42 | 99,792 | +1.85(+4.25%) |
Jul 26, 2012 | 44.00 | 44.90 | 43.05 | 43.57 | 126,479 | +0.53(+1.23%) |
Jul 25, 2012 | 42.44 | 44.30 | 41.39 | 43.04 | 284,889 | +0.97(+2.31%) |
Jul 24, 2012 | 42.19 | 42.41 | 41.18 | 42.07 | 267,301 | -0.09(-0.21%) |
Jul 23, 2012 | 42.43 | 42.78 | 41.72 | 42.16 | 154,062 | -1.40(-3.21%) |
Jul 20, 2012 | 46.12 | 46.12 | 43.42 | 43.56 | 198,273 | -3.29(-7.02%) |
Jul 19, 2012 | 46.76 | 47.65 | 46.54 | 46.85 | 187,481 | +0.31(+0.67%) |
Jul 18, 2012 | 45.13 | 46.60 | 44.76 | 46.54 | 122,426 | +1.39(+3.08%) |
Jul 17, 2012 | 45.39 | 45.39 | 44.19 | 45.15 | 117,821 | +0.25(+0.56%) |
Jul 16, 2012 | 44.98 | 46.14 | 44.87 | 44.90 | 110,471 | -0.41(-0.90%) |
Jul 13, 2012 | 44.85 | 46.05 | 44.56 | 45.31 | 136,353 | +0.61(+1.36%) |
Jul 12, 2012 | 43.81 | 44.92 | 42.95 | 44.70 | 158,302 | +0.62(+1.41%) |
Jul 11, 2012 | 43.93 | 44.30 | 43.43 | 44.08 | 94,425 | +0.42(+0.96%) |
Jul 10, 2012 | 44.90 | 45.23 | 43.40 | 43.66 | 138,645 | -0.68(-1.53%) |
Jul 09, 2012 | 45.34 | 45.38 | 44.21 | 44.34 | 174,693 | -1.08(-2.38%) |
Jul 06, 2012 | 45.18 | 45.52 | 45.00 | 45.42 | 137,039 | -0.38(-0.83%) |
Jul 05, 2012 | 45.55 | 46.55 | 45.27 | 45.80 | 192,592 | -0.01(-0.02%) |
Jul 03, 2012 | 44.21 | 46.19 | 43.72 | 45.81 | 131,146 | +1.55(+3.50%) |