Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.85 | 47.30 | 46.84 | 47.20 | 376,674 | +0.13(+0.28%) |
Sep 27, 2012 | 46.89 | 47.07 | 46.53 | 47.07 | 252,655 | +0.42(+0.89%) |
Sep 26, 2012 | 47.03 | 47.05 | 46.54 | 46.65 | 253,742 | -0.38(-0.81%) |
Sep 25, 2012 | 47.89 | 48.10 | 47.00 | 47.03 | 242,646 | -0.55(-1.15%) |
Sep 24, 2012 | 47.75 | 48.16 | 47.54 | 47.58 | 421,842 | -0.21(-0.44%) |
Sep 21, 2012 | 48.82 | 48.91 | 47.78 | 47.79 | 595,566 | -0.74(-1.53%) |
Sep 20, 2012 | 47.90 | 48.61 | 47.76 | 48.53 | 495,085 | +0.33(+0.69%) |
Sep 19, 2012 | 48.19 | 48.74 | 48.12 | 48.20 | 458,597 | -0.17(-0.35%) |
Sep 18, 2012 | 48.41 | 48.59 | 48.33 | 48.37 | 474,271 | -0.18(-0.37%) |
Sep 17, 2012 | 48.86 | 48.93 | 48.53 | 48.55 | 437,976 | -0.38(-0.78%) |
Sep 14, 2012 | 49.11 | 49.50 | 48.80 | 48.93 | 558,170 | +0.01(+0.02%) |
Sep 13, 2012 | 48.35 | 49.08 | 48.00 | 48.93 | 547,800 | +0.38(+0.79%) |
Sep 12, 2012 | 48.93 | 49.07 | 48.35 | 48.54 | 375,854 | -0.24(-0.50%) |
Sep 11, 2012 | 48.48 | 48.93 | 48.48 | 48.79 | 494,450 | +0.26(+0.54%) |
Sep 10, 2012 | 48.88 | 48.92 | 48.31 | 48.53 | 428,700 | -0.32(-0.65%) |
Sep 07, 2012 | 48.69 | 48.92 | 48.67 | 48.84 | 314,482 | +0.33(+0.67%) |
Sep 06, 2012 | 48.00 | 48.84 | 48.00 | 48.52 | 505,725 | +0.62(+1.29%) |
Sep 05, 2012 | 48.50 | 48.67 | 47.76 | 47.90 | 518,038 | -0.62(-1.28%) |
Sep 04, 2012 | 47.82 | 48.53 | 47.60 | 48.52 | 537,140 | +0.61(+1.28%) |
Aug 31, 2012 | 47.30 | 48.02 | 47.12 | 47.91 | 522,009 | +0.84(+1.78%) |
Aug 30, 2012 | 46.67 | 47.07 | 46.61 | 47.07 | 344,604 | +0.17(+0.37%) |
Aug 29, 2012 | 46.94 | 47.14 | 46.79 | 46.89 | 454,734 | +0.02(+0.03%) |
Aug 27, 2012 | 47.13 | 47.34 | 46.76 | 46.88 | 294,118 | -0.04(-0.09%) |
Aug 24, 2012 | 46.53 | 47.02 | 46.40 | 46.92 | 138,153 | +0.38(+0.81%) |
Aug 23, 2012 | 46.95 | 47.12 | 46.53 | 46.54 | 188,845 | -0.39(-0.83%) |
Aug 22, 2012 | 47.08 | 47.40 | 46.68 | 46.94 | 251,293 | -0.25(-0.54%) |
Aug 21, 2012 | 47.13 | 47.59 | 46.95 | 47.19 | 305,214 | +0.11(+0.23%) |
Aug 20, 2012 | 46.93 | 47.16 | 46.71 | 47.08 | 171,821 | -0.02(-0.03%) |
Aug 17, 2012 | 46.83 | 47.26 | 46.78 | 47.10 | 424,838 | +0.29(+0.63%) |
Aug 16, 2012 | 46.49 | 47.03 | 46.26 | 46.80 | 317,399 | +0.25(+0.54%) |
Aug 15, 2012 | 45.75 | 46.65 | 45.66 | 46.55 | 231,466 | +0.84(+1.84%) |
Aug 14, 2012 | 46.23 | 46.62 | 45.61 | 45.71 | 302,252 | -0.20(-0.43%) |
Aug 13, 2012 | 46.20 | 46.20 | 45.50 | 45.91 | 160,602 | -0.28(-0.60%) |
Aug 10, 2012 | 45.57 | 46.23 | 45.48 | 46.19 | 298,553 | +0.38(+0.84%) |
Aug 09, 2012 | 45.96 | 46.35 | 45.72 | 45.80 | 658,983 | -0.24(-0.53%) |
Aug 08, 2012 | 45.88 | 46.49 | 45.83 | 46.05 | 281,635 | -0.12(-0.26%) |
Aug 07, 2012 | 46.08 | 46.26 | 45.92 | 46.17 | 371,207 | +0.35(+0.77%) |
Aug 06, 2012 | 45.55 | 46.26 | 45.50 | 45.82 | 367,565 | +0.24(+0.52%) |
Aug 03, 2012 | 44.81 | 45.80 | 44.63 | 45.58 | 458,603 | +1.50(+3.40%) |
Aug 02, 2012 | 44.77 | 45.06 | 43.88 | 44.08 | 892,954 | -1.08(-2.40%) |
Aug 01, 2012 | 45.64 | 45.83 | 45.12 | 45.17 | 705,995 | -0.24(-0.52%) |
Jul 31, 2012 | 45.83 | 45.92 | 45.38 | 45.40 | 617,144 | -0.48(-1.05%) |
Jul 30, 2012 | 45.55 | 46.04 | 45.50 | 45.88 | 766,238 | +0.29(+0.63%) |
Jul 27, 2012 | 45.67 | 45.85 | 43.02 | 45.60 | 1,401,893 | -0.75(-1.62%) |
Jul 26, 2012 | 46.76 | 47.21 | 45.97 | 46.35 | 457,998 | +0.42(+0.92%) |
Jul 25, 2012 | 45.77 | 45.99 | 45.43 | 45.92 | 587,124 | +0.16(+0.36%) |
Jul 24, 2012 | 46.65 | 46.65 | 45.47 | 45.76 | 703,046 | -0.77(-1.65%) |
Jul 23, 2012 | 45.90 | 46.67 | 45.79 | 46.53 | 870,034 | -0.15(-0.33%) |
Jul 20, 2012 | 47.20 | 47.25 | 46.53 | 46.68 | 662,292 | -0.79(-1.67%) |
Jul 19, 2012 | 47.49 | 47.59 | 47.06 | 47.47 | 543,374 | +0.01(+0.02%) |
Jul 18, 2012 | 46.71 | 47.50 | 46.58 | 47.47 | 745,407 | +0.56(+1.20%) |
Jul 17, 2012 | 46.26 | 46.91 | 45.97 | 46.90 | 873,016 | +0.73(+1.57%) |
Jul 16, 2012 | 46.01 | 46.35 | 45.91 | 46.18 | 466,571 | -0.11(-0.25%) |
Jul 13, 2012 | 45.41 | 46.32 | 45.20 | 46.29 | 439,805 | +1.13(+2.49%) |
Jul 12, 2012 | 44.80 | 45.30 | 44.69 | 45.17 | 497,040 | -0.12(-0.27%) |
Jul 11, 2012 | 44.85 | 45.36 | 44.70 | 45.29 | 475,199 | +0.53(+1.18%) |
Jul 10, 2012 | 45.11 | 45.24 | 44.60 | 44.76 | 485,466 | -0.12(-0.27%) |
Jul 09, 2012 | 44.73 | 44.97 | 44.73 | 44.88 | 532,812 | -0.03(-0.07%) |
Jul 06, 2012 | 44.81 | 45.03 | 44.68 | 44.91 | 405,426 | -0.33(-0.74%) |
Jul 05, 2012 | 45.20 | 45.35 | 44.87 | 45.25 | 463,503 | -0.14(-0.31%) |
Jul 03, 2012 | 44.64 | 45.58 | 44.58 | 45.39 | 259,204 | +0.82(+1.83%) |