Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.57 | 50.70 | 49.15 | 50.01 | 9,594 | +0.45(+0.91%) |
Sep 27, 2012 | 49.47 | 50.04 | 49.34 | 49.56 | 14,948 | -0.42(-0.85%) |
Sep 26, 2012 | 50.53 | 50.53 | 49.80 | 49.98 | 6,117 | -0.26(-0.53%) |
Sep 25, 2012 | 50.77 | 50.95 | 50.12 | 50.25 | 7,046 | +0.06(+0.13%) |
Sep 24, 2012 | 51.82 | 51.98 | 50.11 | 50.18 | 10,666 | -1.50(-2.91%) |
Sep 21, 2012 | 51.88 | 52.10 | 51.48 | 51.69 | 6,276 | -0.20(-0.39%) |
Sep 20, 2012 | 50.69 | 52.06 | 50.69 | 51.89 | 6,147 | +1.19(+2.35%) |
Sep 19, 2012 | 48.61 | 51.00 | 48.61 | 50.69 | 27,337 | +0.94(+1.89%) |
Sep 18, 2012 | 50.73 | 51.37 | 49.05 | 49.76 | 24,091 | -0.72(-1.43%) |
Sep 17, 2012 | 50.85 | 51.00 | 50.05 | 50.48 | 13,097 | -0.21(-0.41%) |
Sep 14, 2012 | 52.39 | 52.39 | 50.10 | 50.69 | 14,499 | -0.41(-0.80%) |
Sep 13, 2012 | 52.48 | 53.43 | 50.10 | 51.10 | 15,761 | -1.42(-2.71%) |
Sep 12, 2012 | 53.11 | 53.80 | 52.20 | 52.52 | 1,995 | -0.35(-0.65%) |
Sep 11, 2012 | 53.06 | 53.06 | 52.81 | 52.86 | 4,442 | -0.54(-1.01%) |
Sep 10, 2012 | 52.43 | 53.75 | 52.43 | 53.40 | 31,659 | -0.34(-0.63%) |
Sep 07, 2012 | 53.78 | 53.78 | 53.30 | 53.74 | 7,866 | +0.08(+0.15%) |
Sep 06, 2012 | 53.97 | 54.51 | 53.46 | 53.66 | 3,951 | -0.09(-0.17%) |
Sep 05, 2012 | 54.02 | 54.49 | 53.71 | 53.75 | 10,750 | +0.07(+0.14%) |
Sep 04, 2012 | 54.21 | 54.21 | 53.54 | 53.67 | 6,272 | +0.12(+0.22%) |
Aug 31, 2012 | 54.51 | 54.56 | 53.37 | 53.55 | 7,955 | -0.46(-0.84%) |
Aug 30, 2012 | 54.33 | 54.33 | 52.59 | 54.01 | 6,157 | -0.32(-0.59%) |
Aug 29, 2012 | 54.29 | 54.55 | 54.10 | 54.33 | 8,949 | -0.19(-0.34%) |
Aug 27, 2012 | 54.64 | 55.51 | 54.41 | 54.52 | 6,257 | -0.05(-0.09%) |
Aug 24, 2012 | 54.77 | 55.06 | 53.95 | 54.57 | 5,680 | +0.09(+0.17%) |
Aug 23, 2012 | 54.45 | 54.96 | 54.45 | 54.48 | 1,981 | -0.32(-0.58%) |
Aug 22, 2012 | 54.83 | 54.84 | 54.51 | 54.79 | 3,018 | -0.05(-0.09%) |
Aug 21, 2012 | 54.14 | 55.18 | 53.92 | 54.84 | 6,512 | +1.15(+2.14%) |
Aug 20, 2012 | 53.38 | 54.23 | 53.37 | 53.69 | 6,662 | +0.04(+0.07%) |
Aug 17, 2012 | 53.85 | 53.85 | 52.84 | 53.66 | 11,504 | -0.91(-1.67%) |
Aug 16, 2012 | 55.49 | 55.49 | 53.73 | 54.57 | 10,723 | -0.67(-1.20%) |
Aug 15, 2012 | 54.57 | 55.51 | 54.57 | 55.23 | 3,971 | +0.51(+0.93%) |
Aug 14, 2012 | 53.91 | 55.11 | 53.54 | 54.72 | 4,006 | +0.20(+0.37%) |
Aug 13, 2012 | 53.11 | 54.66 | 53.09 | 54.52 | 3,191 | +1.28(+2.40%) |
Aug 10, 2012 | 53.62 | 54.58 | 53.25 | 53.25 | 7,083 | -0.64(-1.18%) |
Aug 09, 2012 | 54.52 | 54.57 | 53.88 | 53.88 | 12,514 | -0.68(-1.25%) |
Aug 08, 2012 | 53.37 | 55.29 | 53.25 | 54.57 | 29,226 | +0.84(+1.56%) |
Aug 07, 2012 | 53.55 | 53.73 | 52.44 | 53.73 | 6,810 | +0.53(+0.99%) |
Aug 06, 2012 | 52.59 | 53.55 | 52.59 | 53.20 | 4,972 | +0.36(+0.69%) |
Aug 03, 2012 | 52.21 | 53.00 | 51.85 | 52.84 | 5,679 | +0.82(+1.58%) |
Aug 02, 2012 | 50.65 | 52.06 | 50.51 | 52.02 | 11,561 | +1.23(+2.42%) |
Aug 01, 2012 | 51.07 | 51.33 | 50.79 | 50.79 | 12,067 | -0.28(-0.55%) |
Jul 31, 2012 | 51.47 | 51.92 | 50.76 | 51.07 | 6,489 | -0.36(-0.71%) |
Jul 30, 2012 | 51.22 | 52.72 | 51.10 | 51.43 | 13,634 | +0.11(+0.21%) |
Jul 27, 2012 | 51.26 | 51.47 | 51.01 | 51.32 | 6,570 | +0.26(+0.50%) |
Jul 26, 2012 | 51.24 | 51.62 | 50.82 | 51.07 | 9,129 | -0.26(-0.51%) |
Jul 25, 2012 | 51.30 | 51.47 | 50.45 | 51.33 | 6,268 | +0.05(+0.09%) |
Jul 24, 2012 | 50.67 | 51.48 | 50.62 | 51.29 | 8,919 | +0.36(+0.72%) |
Jul 23, 2012 | 51.00 | 51.61 | 50.45 | 50.92 | 7,741 | -0.59(-1.15%) |
Jul 20, 2012 | 51.55 | 52.14 | 50.10 | 51.51 | 7,881 | -0.26(-0.51%) |
Jul 19, 2012 | 50.69 | 52.09 | 50.69 | 51.78 | 6,804 | +0.91(+1.79%) |
Jul 18, 2012 | 50.64 | 51.38 | 50.64 | 50.87 | 8,545 | +0.12(+0.23%) |
Jul 17, 2012 | 50.56 | 51.15 | 50.24 | 50.75 | 11,987 | +0.21(+0.41%) |
Jul 16, 2012 | 51.14 | 51.69 | 50.49 | 50.54 | 11,453 | -0.65(-1.26%) |
Jul 13, 2012 | 50.75 | 51.19 | 50.62 | 51.19 | 8,356 | +0.09(+0.18%) |
Jul 12, 2012 | 50.24 | 51.13 | 50.19 | 51.10 | 8,065 | +0.17(+0.34%) |
Jul 11, 2012 | 51.35 | 51.35 | 50.64 | 50.92 | 10,305 | -0.15(-0.30%) |
Jul 10, 2012 | 51.46 | 51.46 | 50.60 | 51.08 | 7,830 | -0.05(-0.09%) |
Jul 09, 2012 | 50.21 | 51.12 | 50.14 | 51.12 | 8,997 | +0.71(+1.41%) |
Jul 06, 2012 | 50.95 | 50.95 | 50.10 | 50.41 | 8,866 | -0.94(-1.83%) |
Jul 05, 2012 | 51.56 | 51.61 | 50.19 | 51.35 | 13,864 | -0.37(-0.72%) |
Jul 03, 2012 | 52.25 | 52.25 | 51.49 | 51.73 | 12,334 | -0.28(-0.54%) |