Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.64 | 50.16 | 49.59 | 49.94 | 236,133 | +0.00(+0.00%) |
Sep 27, 2012 | 49.98 | 50.15 | 49.48 | 49.94 | 309,952 | +0.12(+0.24%) |
Sep 26, 2012 | 50.79 | 50.91 | 49.55 | 49.82 | 406,445 | -1.01(-1.99%) |
Sep 25, 2012 | 51.37 | 51.60 | 50.45 | 50.83 | 757,665 | -0.36(-0.71%) |
Sep 24, 2012 | 50.87 | 51.33 | 50.29 | 51.20 | 533,534 | -0.01(-0.01%) |
Sep 21, 2012 | 50.78 | 51.72 | 50.70 | 51.20 | 1,002,755 | +0.56(+1.11%) |
Sep 20, 2012 | 49.60 | 50.71 | 49.35 | 50.64 | 534,617 | +0.90(+1.82%) |
Sep 19, 2012 | 48.98 | 49.86 | 48.58 | 49.74 | 344,641 | +0.96(+1.98%) |
Sep 18, 2012 | 48.15 | 48.89 | 48.08 | 48.77 | 425,148 | +0.37(+0.76%) |
Sep 17, 2012 | 48.00 | 48.81 | 47.87 | 48.40 | 631,835 | +0.11(+0.22%) |
Sep 14, 2012 | 48.91 | 48.91 | 47.80 | 48.30 | 710,921 | -0.46(-0.93%) |
Sep 13, 2012 | 48.89 | 49.70 | 48.66 | 48.75 | 414,190 | -0.34(-0.70%) |
Sep 12, 2012 | 49.60 | 49.60 | 48.79 | 49.09 | 155,206 | -0.36(-0.73%) |
Sep 11, 2012 | 50.79 | 51.18 | 48.81 | 49.45 | 500,761 | -1.34(-2.64%) |
Sep 10, 2012 | 50.95 | 51.85 | 50.75 | 50.79 | 176,073 | -0.21(-0.41%) |
Sep 07, 2012 | 50.29 | 51.33 | 50.26 | 51.00 | 195,702 | +0.79(+1.57%) |
Sep 06, 2012 | 49.38 | 50.47 | 49.29 | 50.21 | 144,709 | +0.93(+1.89%) |
Sep 05, 2012 | 48.75 | 49.46 | 48.36 | 49.28 | 238,005 | +0.65(+1.34%) |
Sep 04, 2012 | 48.18 | 48.84 | 47.89 | 48.63 | 261,348 | +0.54(+1.13%) |
Aug 31, 2012 | 48.14 | 48.24 | 47.69 | 48.09 | 140,412 | +0.25(+0.52%) |
Aug 30, 2012 | 47.94 | 48.07 | 47.67 | 47.84 | 149,105 | -0.27(-0.57%) |
Aug 29, 2012 | 48.02 | 48.33 | 47.89 | 48.12 | 149,825 | +0.43(+0.91%) |
Aug 27, 2012 | 48.56 | 48.56 | 47.62 | 47.68 | 142,859 | -0.73(-1.51%) |
Aug 24, 2012 | 48.46 | 48.71 | 48.10 | 48.42 | 123,895 | -0.04(-0.08%) |
Aug 23, 2012 | 48.93 | 48.96 | 48.36 | 48.46 | 144,194 | -0.59(-1.21%) |
Aug 22, 2012 | 48.77 | 49.21 | 48.42 | 49.05 | 176,157 | +0.22(+0.45%) |
Aug 21, 2012 | 48.61 | 49.55 | 48.61 | 48.83 | 174,414 | +0.45(+0.93%) |
Aug 20, 2012 | 48.33 | 48.69 | 47.80 | 48.38 | 265,155 | +0.05(+0.10%) |
Aug 17, 2012 | 47.96 | 48.44 | 47.81 | 48.33 | 125,187 | +0.37(+0.76%) |
Aug 16, 2012 | 47.57 | 48.03 | 47.50 | 47.96 | 237,597 | +0.32(+0.67%) |
Aug 15, 2012 | 47.46 | 47.72 | 47.36 | 47.64 | 93,427 | +0.16(+0.34%) |
Aug 14, 2012 | 47.92 | 48.05 | 47.34 | 47.48 | 151,554 | -0.19(-0.39%) |
Aug 13, 2012 | 48.36 | 48.36 | 47.25 | 47.67 | 125,053 | -0.68(-1.40%) |
Aug 10, 2012 | 47.98 | 48.38 | 47.72 | 48.35 | 273,682 | +0.32(+0.66%) |
Aug 09, 2012 | 48.04 | 48.51 | 47.71 | 48.03 | 151,280 | +0.13(+0.28%) |
Aug 08, 2012 | 48.70 | 48.70 | 47.45 | 47.90 | 195,091 | -0.29(-0.61%) |
Aug 07, 2012 | 47.84 | 48.33 | 47.70 | 48.19 | 209,280 | +0.47(+0.98%) |
Aug 06, 2012 | 47.72 | 48.06 | 47.65 | 47.72 | 148,146 | -0.03(-0.06%) |
Aug 03, 2012 | 47.82 | 47.98 | 47.38 | 47.75 | 266,058 | +0.66(+1.40%) |
Aug 02, 2012 | 47.12 | 47.71 | 46.56 | 47.09 | 371,427 | -0.27(-0.58%) |
Aug 01, 2012 | 48.25 | 48.25 | 47.22 | 47.36 | 417,274 | -0.74(-1.53%) |
Jul 31, 2012 | 48.73 | 48.83 | 47.80 | 48.10 | 700,765 | -1.49(-3.00%) |
Jul 30, 2012 | 49.43 | 50.53 | 49.25 | 49.59 | 584,132 | +0.29(+0.59%) |
Jul 27, 2012 | 49.44 | 49.58 | 49.03 | 49.30 | 1,133,905 | +0.11(+0.23%) |
Jul 26, 2012 | 50.47 | 50.52 | 49.17 | 49.19 | 341,365 | -0.72(-1.44%) |
Jul 25, 2012 | 50.43 | 50.47 | 49.69 | 49.90 | 209,654 | -0.23(-0.46%) |
Jul 24, 2012 | 50.47 | 50.47 | 49.73 | 50.14 | 256,749 | -0.23(-0.46%) |
Jul 23, 2012 | 49.89 | 50.54 | 49.57 | 50.37 | 278,343 | -0.07(-0.13%) |
Jul 20, 2012 | 50.30 | 50.59 | 50.12 | 50.44 | 216,500 | -0.11(-0.22%) |
Jul 19, 2012 | 50.54 | 50.70 | 50.15 | 50.55 | 521,538 | +0.01(+0.01%) |
Jul 18, 2012 | 50.52 | 50.67 | 50.37 | 50.54 | 554,460 | +0.00(+0.00%) |
Jul 17, 2012 | 50.71 | 50.71 | 49.99 | 50.54 | 468,954 | -0.03(-0.07%) |
Jul 16, 2012 | 50.46 | 50.69 | 49.83 | 50.58 | 336,802 | -0.01(-0.01%) |
Jul 13, 2012 | 50.58 | 50.90 | 50.44 | 50.58 | 586,300 | +0.05(+0.11%) |
Jul 12, 2012 | 50.39 | 50.82 | 50.13 | 50.53 | 553,996 | -0.16(-0.31%) |
Jul 11, 2012 | 51.13 | 51.29 | 50.31 | 50.69 | 322,474 | -0.19(-0.37%) |
Jul 10, 2012 | 51.86 | 52.10 | 50.26 | 50.88 | 379,023 | -0.65(-1.25%) |
Jul 09, 2012 | 50.00 | 51.67 | 50.00 | 51.52 | 230,920 | +0.08(+0.16%) |
Jul 06, 2012 | 51.31 | 51.75 | 51.19 | 51.44 | 181,350 | -0.30(-0.58%) |
Jul 05, 2012 | 51.34 | 52.01 | 51.10 | 51.74 | 221,136 | +0.06(+0.12%) |
Jul 03, 2012 | 50.68 | 52.23 | 50.50 | 51.68 | 190,970 | +1.07(+2.12%) |