Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.45 | 47.62 | 47.17 | 47.49 | 925,545 | -0.16(-0.33%) |
Sep 27, 2012 | 47.53 | 47.74 | 47.32 | 47.65 | 641,305 | +0.31(+0.66%) |
Sep 26, 2012 | 47.52 | 47.61 | 47.29 | 47.34 | 817,665 | -0.15(-0.32%) |
Sep 25, 2012 | 47.98 | 48.05 | 47.48 | 47.49 | 996,807 | -0.43(-0.90%) |
Sep 24, 2012 | 47.72 | 48.06 | 47.69 | 47.92 | 1,203,974 | +0.04(+0.09%) |
Sep 21, 2012 | 48.16 | 48.22 | 47.83 | 47.88 | 1,241,880 | -0.11(-0.23%) |
Sep 20, 2012 | 47.82 | 48.00 | 47.69 | 47.99 | 1,410,786 | +0.02(+0.05%) |
Sep 19, 2012 | 48.01 | 48.15 | 47.87 | 47.97 | 962,760 | +0.01(+0.02%) |
Sep 18, 2012 | 47.88 | 48.01 | 47.82 | 47.96 | 1,053,209 | +0.00(+0.00%) |
Sep 17, 2012 | 48.05 | 48.12 | 47.89 | 47.96 | 1,078,842 | -0.16(-0.33%) |
Sep 14, 2012 | 47.97 | 48.30 | 47.92 | 48.12 | 1,189,653 | +0.22(+0.46%) |
Sep 13, 2012 | 47.24 | 48.04 | 47.20 | 47.89 | 1,402,305 | +0.64(+1.36%) |
Sep 12, 2012 | 47.40 | 47.44 | 47.19 | 47.25 | 1,139,586 | -0.02(-0.03%) |
Sep 11, 2012 | 47.22 | 47.43 | 47.21 | 47.27 | 873,494 | +0.10(+0.22%) |
Sep 10, 2012 | 47.25 | 47.40 | 47.17 | 47.17 | 827,135 | -0.13(-0.28%) |
Sep 07, 2012 | 47.36 | 47.44 | 47.23 | 47.30 | 749,130 | +0.06(+0.13%) |
Sep 06, 2012 | 46.68 | 47.26 | 46.68 | 47.24 | 913,102 | +0.82(+1.77%) |
Sep 05, 2012 | 46.54 | 46.63 | 46.34 | 46.41 | 1,221,571 | -0.13(-0.29%) |
Sep 04, 2012 | 46.62 | 46.68 | 46.24 | 46.55 | 1,190,115 | -0.07(-0.15%) |
Aug 31, 2012 | 46.61 | 46.79 | 46.37 | 46.62 | 1,254,387 | +0.25(+0.55%) |
Aug 30, 2012 | 46.51 | 46.53 | 46.28 | 46.37 | 851,205 | -0.32(-0.69%) |
Aug 29, 2012 | 46.71 | 46.80 | 46.57 | 46.69 | 886,665 | +0.04(+0.08%) |
Aug 27, 2012 | 46.81 | 46.88 | 46.62 | 46.65 | 1,454,953 | -0.09(-0.19%) |
Aug 24, 2012 | 46.33 | 46.82 | 46.33 | 46.74 | 556,618 | +0.28(+0.61%) |
Aug 23, 2012 | 46.68 | 46.71 | 46.35 | 46.45 | 905,749 | -0.29(-0.63%) |
Aug 22, 2012 | 46.73 | 46.81 | 46.53 | 46.75 | 935,163 | -0.05(-0.10%) |
Aug 21, 2012 | 47.04 | 47.18 | 46.75 | 46.79 | 978,148 | -0.14(-0.30%) |
Aug 20, 2012 | 46.98 | 47.01 | 46.79 | 46.94 | 968,109 | -0.09(-0.20%) |
Aug 17, 2012 | 47.01 | 47.07 | 46.87 | 47.03 | 729,965 | +0.17(+0.35%) |
Aug 16, 2012 | 46.60 | 46.94 | 46.48 | 46.87 | 702,155 | +0.31(+0.66%) |
Aug 15, 2012 | 46.39 | 46.66 | 46.38 | 46.56 | 643,437 | +0.14(+0.31%) |
Aug 14, 2012 | 46.55 | 46.60 | 46.33 | 46.41 | 635,600 | +0.02(+0.03%) |
Aug 13, 2012 | 46.39 | 46.44 | 46.18 | 46.40 | 749,562 | -0.07(-0.15%) |
Aug 10, 2012 | 46.30 | 46.51 | 46.18 | 46.47 | 839,698 | +0.06(+0.14%) |
Aug 09, 2012 | 46.37 | 46.53 | 46.29 | 46.41 | 618,183 | -0.04(-0.09%) |
Aug 08, 2012 | 46.26 | 46.52 | 46.21 | 46.45 | 784,169 | +0.05(+0.10%) |
Aug 07, 2012 | 46.33 | 46.56 | 46.33 | 46.40 | 1,099,480 | +0.26(+0.57%) |
Aug 06, 2012 | 46.26 | 46.36 | 46.14 | 46.14 | 672,570 | +0.03(+0.07%) |
Aug 03, 2012 | 46.03 | 46.21 | 45.87 | 46.11 | 797,626 | +0.79(+1.75%) |
Aug 02, 2012 | 45.32 | 45.54 | 44.97 | 45.31 | 1,014,008 | -0.28(-0.61%) |
Aug 01, 2012 | 45.92 | 45.95 | 45.53 | 45.59 | 960,982 | -0.16(-0.35%) |
Jul 31, 2012 | 46.07 | 46.07 | 45.75 | 45.75 | 922,000 | -0.37(-0.81%) |
Jul 30, 2012 | 46.08 | 46.33 | 45.94 | 46.12 | 722,849 | +0.04(+0.09%) |
Jul 27, 2012 | 45.49 | 46.18 | 45.43 | 46.08 | 913,961 | +0.80(+1.77%) |
Jul 26, 2012 | 45.20 | 45.43 | 45.05 | 45.28 | 789,885 | +0.66(+1.49%) |
Jul 25, 2012 | 44.73 | 44.90 | 44.46 | 44.62 | 1,291,371 | +0.03(+0.07%) |
Jul 24, 2012 | 45.03 | 45.05 | 44.30 | 44.59 | 1,143,840 | -0.38(-0.84%) |
Jul 23, 2012 | 44.80 | 45.08 | 44.59 | 44.97 | 952,754 | -0.45(-0.99%) |
Jul 20, 2012 | 45.53 | 45.60 | 45.35 | 45.42 | 1,088,388 | -0.37(-0.81%) |
Jul 19, 2012 | 45.65 | 45.86 | 45.50 | 45.79 | 1,140,199 | +0.28(+0.63%) |
Jul 18, 2012 | 44.98 | 45.55 | 44.93 | 45.50 | 775,734 | +0.41(+0.91%) |
Jul 17, 2012 | 45.01 | 45.19 | 44.60 | 45.09 | 767,150 | +0.25(+0.56%) |
Jul 16, 2012 | 44.88 | 44.98 | 44.71 | 44.84 | 694,337 | -0.21(-0.46%) |
Jul 13, 2012 | 44.36 | 45.08 | 44.36 | 45.05 | 789,869 | +0.70(+1.57%) |
Jul 12, 2012 | 44.13 | 44.50 | 43.95 | 44.35 | 1,229,266 | -0.03(-0.07%) |
Jul 11, 2012 | 44.51 | 44.53 | 44.13 | 44.38 | 867,191 | -0.08(-0.18%) |
Jul 10, 2012 | 44.93 | 45.04 | 44.30 | 44.46 | 1,005,204 | -0.27(-0.60%) |
Jul 09, 2012 | 44.74 | 44.81 | 44.52 | 44.73 | 664,802 | -0.13(-0.28%) |
Jul 06, 2012 | 44.82 | 44.89 | 44.62 | 44.86 | 882,003 | -0.32(-0.72%) |
Jul 05, 2012 | 45.15 | 45.35 | 45.00 | 45.18 | 1,118,834 | -0.03(-0.07%) |
Jul 03, 2012 | 44.85 | 45.24 | 44.82 | 45.21 | 691,708 | +0.36(+0.79%) |