Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.97 | 51.08 | 50.60 | 50.60 | 3,052,158 | -1.82(-3.48%) |
Sep 27, 2012 | 52.88 | 53.29 | 52.34 | 52.43 | 342,824 | -2.05(-3.77%) |
Sep 26, 2012 | 55.14 | 55.25 | 54.14 | 54.48 | 236,896 | -0.36(-0.66%) |
Sep 25, 2012 | 56.03 | 56.35 | 54.73 | 54.84 | 215,089 | -0.89(-1.60%) |
Sep 24, 2012 | 55.16 | 56.28 | 55.16 | 55.73 | 242,168 | +0.80(+1.45%) |
Sep 21, 2012 | 55.09 | 55.75 | 53.75 | 54.93 | 737,280 | +4.10(+8.07%) |
Sep 20, 2012 | 50.49 | 51.72 | 50.38 | 50.83 | 135,813 | +0.59(+1.18%) |
Sep 19, 2012 | 49.49 | 50.44 | 49.10 | 50.24 | 116,282 | +1.05(+2.13%) |
Sep 18, 2012 | 50.24 | 50.33 | 49.12 | 49.19 | 96,019 | -1.05(-2.09%) |
Sep 17, 2012 | 50.10 | 50.38 | 49.69 | 50.24 | 114,823 | +0.16(+0.32%) |
Sep 14, 2012 | 49.08 | 50.10 | 48.75 | 50.08 | 130,875 | +1.32(+2.71%) |
Sep 13, 2012 | 49.37 | 49.49 | 48.46 | 48.76 | 96,980 | -0.39(-0.79%) |
Sep 12, 2012 | 48.64 | 49.35 | 48.26 | 49.14 | 74,445 | +0.09(+0.19%) |
Sep 11, 2012 | 49.46 | 49.46 | 48.67 | 49.05 | 39,497 | +0.39(+0.80%) |
Sep 10, 2012 | 48.89 | 48.94 | 48.48 | 48.67 | 24,941 | +0.00(+0.00%) |
Sep 07, 2012 | 48.89 | 48.89 | 48.46 | 48.67 | 51,074 | +0.05(+0.09%) |
Sep 06, 2012 | 48.44 | 48.62 | 48.26 | 48.62 | 28,583 | +0.30(+0.61%) |
Sep 05, 2012 | 49.05 | 49.05 | 48.28 | 48.32 | 44,241 | -0.59(-1.21%) |
Sep 04, 2012 | 48.71 | 49.05 | 48.44 | 48.92 | 79,747 | +0.05(+0.09%) |
Aug 31, 2012 | 49.81 | 49.81 | 48.78 | 48.87 | 53,202 | -0.57(-1.15%) |
Aug 30, 2012 | 48.30 | 49.79 | 48.26 | 49.44 | 143,869 | +1.07(+2.21%) |
Aug 29, 2012 | 48.21 | 48.37 | 48.10 | 48.37 | 64,388 | +0.32(+0.66%) |
Aug 27, 2012 | 47.94 | 48.18 | 47.80 | 48.05 | 65,310 | +0.36(+0.76%) |
Aug 24, 2012 | 47.94 | 48.07 | 47.66 | 47.69 | 61,937 | +0.34(+0.72%) |
Aug 23, 2012 | 47.94 | 47.94 | 47.18 | 47.34 | 49,394 | -0.39(-0.81%) |
Aug 22, 2012 | 47.59 | 47.98 | 46.68 | 47.73 | 108,817 | +0.30(+0.62%) |
Aug 21, 2012 | 48.44 | 48.60 | 47.34 | 47.43 | 106,928 | -0.57(-1.19%) |
Aug 20, 2012 | 47.64 | 48.71 | 47.37 | 48.00 | 258,586 | +0.68(+1.45%) |
Aug 17, 2012 | 47.50 | 47.57 | 46.52 | 47.32 | 46,906 | -0.09(-0.19%) |
Aug 16, 2012 | 47.41 | 47.75 | 47.09 | 47.41 | 72,024 | +0.00(+0.00%) |
Aug 15, 2012 | 47.05 | 47.64 | 46.82 | 47.41 | 101,898 | +0.46(+0.97%) |
Aug 14, 2012 | 46.61 | 47.80 | 46.27 | 46.96 | 182,075 | +0.89(+1.93%) |
Aug 13, 2012 | 45.54 | 46.11 | 45.45 | 46.07 | 37,175 | +0.52(+1.15%) |
Aug 10, 2012 | 46.52 | 46.55 | 45.34 | 45.54 | 55,837 | -0.80(-1.72%) |
Aug 09, 2012 | 46.39 | 46.61 | 45.86 | 46.34 | 47,586 | -0.18(-0.39%) |
Aug 08, 2012 | 45.47 | 46.66 | 45.41 | 46.52 | 90,701 | +0.93(+2.05%) |
Aug 07, 2012 | 46.02 | 46.20 | 45.25 | 45.59 | 99,545 | -0.30(-0.65%) |
Aug 06, 2012 | 46.48 | 46.86 | 45.88 | 45.88 | 114,995 | -0.57(-1.23%) |
Aug 03, 2012 | 46.04 | 46.82 | 45.61 | 46.45 | 91,858 | +0.73(+1.60%) |
Aug 02, 2012 | 45.59 | 46.48 | 45.59 | 45.73 | 89,742 | -0.80(-1.71%) |
Aug 01, 2012 | 46.43 | 47.07 | 46.39 | 46.52 | 133,412 | -0.02(-0.05%) |
Jul 31, 2012 | 46.32 | 47.27 | 45.93 | 46.55 | 190,108 | +0.64(+1.39%) |
Jul 30, 2012 | 45.63 | 46.11 | 45.63 | 45.91 | 88,994 | +0.27(+0.60%) |
Jul 27, 2012 | 45.25 | 46.34 | 45.25 | 45.63 | 198,660 | +0.66(+1.47%) |
Jul 26, 2012 | 44.93 | 45.09 | 44.74 | 44.97 | 25,429 | +0.11(+0.25%) |
Jul 25, 2012 | 44.97 | 45.25 | 44.79 | 44.86 | 44,807 | +0.14(+0.31%) |
Jul 24, 2012 | 45.43 | 45.43 | 44.59 | 44.72 | 45,120 | -0.50(-1.11%) |
Jul 23, 2012 | 45.50 | 45.54 | 45.06 | 45.22 | 28,789 | -0.27(-0.60%) |
Jul 20, 2012 | 44.97 | 45.54 | 44.97 | 45.50 | 36,766 | +0.46(+1.01%) |
Jul 19, 2012 | 45.54 | 45.54 | 44.70 | 45.04 | 37,832 | -0.48(-1.05%) |
Jul 18, 2012 | 45.18 | 45.66 | 45.18 | 45.52 | 38,363 | +0.32(+0.71%) |
Jul 17, 2012 | 45.59 | 45.66 | 45.18 | 45.20 | 50,959 | -0.25(-0.55%) |
Jul 16, 2012 | 45.38 | 45.59 | 45.16 | 45.45 | 31,748 | +0.11(+0.25%) |
Jul 13, 2012 | 44.45 | 45.45 | 44.45 | 45.34 | 66,717 | +0.89(+2.00%) |
Jul 12, 2012 | 44.38 | 45.13 | 44.38 | 44.45 | 150,503 | -0.21(-0.46%) |
Jul 11, 2012 | 45.31 | 45.31 | 44.36 | 44.65 | 90,550 | -0.48(-1.06%) |
Jul 10, 2012 | 45.47 | 45.59 | 44.90 | 45.13 | 59,963 | -0.21(-0.45%) |
Jul 09, 2012 | 45.47 | 45.47 | 44.84 | 45.34 | 32,730 | -0.05(-0.10%) |
Jul 06, 2012 | 45.25 | 45.54 | 45.13 | 45.38 | 22,433 | -0.05(-0.10%) |
Jul 05, 2012 | 45.27 | 45.59 | 45.00 | 45.43 | 69,308 | +0.16(+0.35%) |
Jul 03, 2012 | 44.49 | 45.29 | 44.49 | 45.27 | 28,831 | +0.80(+1.79%) |