Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.46 | 51.21 | 50.19 | 50.68 | 313,378 | +0.14(+0.28%) |
Sep 27, 2012 | 50.58 | 50.99 | 50.19 | 50.54 | 508,944 | +0.09(+0.18%) |
Sep 26, 2012 | 50.90 | 51.50 | 49.08 | 50.45 | 625,319 | -0.43(-0.85%) |
Sep 25, 2012 | 52.20 | 52.57 | 50.75 | 50.88 | 550,884 | -0.96(-1.85%) |
Sep 24, 2012 | 53.00 | 53.17 | 50.96 | 51.84 | 582,660 | -1.14(-2.15%) |
Sep 21, 2012 | 52.41 | 53.00 | 52.12 | 52.98 | 1,674,203 | +1.13(+2.18%) |
Sep 20, 2012 | 51.15 | 51.95 | 50.66 | 51.85 | 328,358 | +0.21(+0.41%) |
Sep 19, 2012 | 50.68 | 52.00 | 50.55 | 51.64 | 496,539 | +0.89(+1.75%) |
Sep 18, 2012 | 51.66 | 51.85 | 49.91 | 50.75 | 821,298 | -1.96(-3.72%) |
Sep 17, 2012 | 53.55 | 53.59 | 52.17 | 52.71 | 615,973 | -1.02(-1.90%) |
Sep 14, 2012 | 50.99 | 54.00 | 50.95 | 53.73 | 969,448 | +2.99(+5.89%) |
Sep 13, 2012 | 49.58 | 51.30 | 48.61 | 50.74 | 563,541 | +1.14(+2.30%) |
Sep 12, 2012 | 48.41 | 49.68 | 48.41 | 49.60 | 365,574 | +1.47(+3.05%) |
Sep 11, 2012 | 49.08 | 49.08 | 48.08 | 48.13 | 431,465 | -0.73(-1.49%) |
Sep 10, 2012 | 49.05 | 49.35 | 48.56 | 48.86 | 279,890 | -0.23(-0.47%) |
Sep 07, 2012 | 48.96 | 49.27 | 48.30 | 49.09 | 371,152 | -0.08(-0.16%) |
Sep 06, 2012 | 48.80 | 49.43 | 48.16 | 49.17 | 471,247 | +0.36(+0.74%) |
Sep 05, 2012 | 48.70 | 49.46 | 48.48 | 48.81 | 543,878 | +0.08(+0.16%) |
Sep 04, 2012 | 46.66 | 49.26 | 46.66 | 48.73 | 679,530 | +2.07(+4.44%) |
Aug 31, 2012 | 47.26 | 47.46 | 46.41 | 46.66 | 297,999 | -0.25(-0.53%) |
Aug 30, 2012 | 46.98 | 47.08 | 46.77 | 46.91 | 364,435 | -0.35(-0.74%) |
Aug 29, 2012 | 46.59 | 47.29 | 46.26 | 47.26 | 554,641 | +0.73(+1.57%) |
Aug 27, 2012 | 46.06 | 46.63 | 45.88 | 46.53 | 384,223 | +0.73(+1.59%) |
Aug 24, 2012 | 44.32 | 45.97 | 44.28 | 45.80 | 554,092 | +1.29(+2.90%) |
Aug 23, 2012 | 44.82 | 44.84 | 44.35 | 44.51 | 495,204 | -0.33(-0.74%) |
Aug 22, 2012 | 45.55 | 45.64 | 44.62 | 44.84 | 547,731 | -0.67(-1.47%) |
Aug 21, 2012 | 46.20 | 46.34 | 44.90 | 45.51 | 462,694 | -0.59(-1.28%) |
Aug 20, 2012 | 46.80 | 47.28 | 45.86 | 46.10 | 504,814 | -0.96(-2.04%) |
Aug 17, 2012 | 45.60 | 47.47 | 45.42 | 47.06 | 595,577 | +1.48(+3.25%) |
Aug 16, 2012 | 44.71 | 45.85 | 44.37 | 45.58 | 467,530 | +0.76(+1.70%) |
Aug 15, 2012 | 43.91 | 45.37 | 43.91 | 44.82 | 699,611 | +1.07(+2.45%) |
Aug 14, 2012 | 44.27 | 44.98 | 43.33 | 43.75 | 572,119 | -0.08(-0.18%) |
Aug 13, 2012 | 43.68 | 44.09 | 42.92 | 43.83 | 331,933 | +0.02(+0.05%) |
Aug 10, 2012 | 44.01 | 44.10 | 43.14 | 43.81 | 371,604 | -0.53(-1.20%) |
Aug 09, 2012 | 42.94 | 44.55 | 42.80 | 44.34 | 442,081 | +1.30(+3.02%) |
Aug 08, 2012 | 42.95 | 43.49 | 42.37 | 43.04 | 240,839 | -0.09(-0.21%) |
Aug 07, 2012 | 42.51 | 43.56 | 42.04 | 43.13 | 373,836 | +1.09(+2.59%) |
Aug 06, 2012 | 42.15 | 42.95 | 42.00 | 42.04 | 400,534 | -0.23(-0.54%) |
Aug 03, 2012 | 42.02 | 43.00 | 41.87 | 42.27 | 701,346 | +0.14(+0.33%) |
Aug 02, 2012 | 41.79 | 42.52 | 41.62 | 42.13 | 827,038 | +0.19(+0.45%) |
Aug 01, 2012 | 42.85 | 43.00 | 41.76 | 41.94 | 840,316 | -0.35(-0.83%) |
Jul 31, 2012 | 43.40 | 43.40 | 42.22 | 42.29 | 822,448 | -1.20(-2.76%) |
Jul 30, 2012 | 43.96 | 43.96 | 42.48 | 43.49 | 815,920 | -0.60(-1.36%) |
Jul 27, 2012 | 42.86 | 44.73 | 42.50 | 44.09 | 820,088 | +1.54(+3.62%) |
Jul 26, 2012 | 42.12 | 43.51 | 41.30 | 42.55 | 2,017,842 | +1.24(+3.00%) |
Jul 25, 2012 | 36.54 | 42.06 | 36.35 | 41.31 | 4,710,896 | +8.73(+26.80%) |
Jul 24, 2012 | 33.72 | 33.72 | 32.40 | 32.58 | 936,144 | -1.06(-3.15%) |
Jul 23, 2012 | 33.38 | 34.08 | 32.62 | 33.64 | 400,847 | -0.47(-1.38%) |
Jul 20, 2012 | 33.74 | 34.38 | 33.66 | 34.11 | 363,295 | +0.01(+0.03%) |
Jul 19, 2012 | 33.82 | 34.36 | 33.02 | 34.10 | 493,961 | +0.40(+1.19%) |
Jul 18, 2012 | 33.39 | 34.15 | 33.17 | 33.70 | 503,018 | +0.24(+0.72%) |
Jul 17, 2012 | 33.96 | 34.21 | 33.29 | 33.46 | 784,713 | -0.49(-1.44%) |
Jul 16, 2012 | 33.59 | 34.65 | 33.15 | 33.95 | 469,754 | +0.21(+0.62%) |
Jul 13, 2012 | 33.25 | 34.71 | 33.25 | 33.74 | 516,925 | +0.54(+1.63%) |
Jul 12, 2012 | 32.24 | 33.33 | 32.10 | 33.20 | 497,280 | +0.66(+2.03%) |
Jul 11, 2012 | 32.79 | 32.85 | 32.16 | 32.54 | 471,189 | -0.26(-0.79%) |
Jul 10, 2012 | 32.85 | 33.23 | 32.67 | 32.80 | 353,397 | +0.22(+0.68%) |
Jul 09, 2012 | 32.51 | 32.98 | 32.18 | 32.58 | 385,605 | +0.09(+0.28%) |
Jul 06, 2012 | 32.38 | 32.57 | 31.89 | 32.49 | 532,528 | -0.38(-1.16%) |
Jul 05, 2012 | 32.76 | 33.63 | 32.69 | 32.87 | 373,241 | +0.01(+0.03%) |
Jul 03, 2012 | 33.63 | 34.00 | 32.66 | 32.86 | 542,694 | -1.56(-4.53%) |