Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.03 | 50.57 | 49.84 | 50.06 | 36,691 | -0.29(-0.58%) |
Sep 27, 2012 | 50.23 | 50.44 | 49.91 | 50.35 | 104,520 | +0.20(+0.40%) |
Sep 26, 2012 | 50.18 | 50.19 | 49.97 | 50.15 | 50,781 | +0.14(+0.28%) |
Sep 25, 2012 | 50.29 | 50.29 | 49.80 | 50.01 | 76,895 | -0.10(-0.20%) |
Sep 24, 2012 | 49.88 | 50.22 | 49.71 | 50.11 | 133,255 | -0.03(-0.06%) |
Sep 21, 2012 | 50.56 | 50.85 | 50.11 | 50.14 | 121,525 | -0.06(-0.12%) |
Sep 20, 2012 | 49.71 | 50.24 | 49.57 | 50.20 | 64,011 | +0.10(+0.20%) |
Sep 19, 2012 | 50.51 | 50.51 | 49.21 | 50.10 | 70,811 | -0.44(-0.87%) |
Sep 18, 2012 | 50.53 | 50.96 | 50.07 | 50.54 | 52,403 | +0.04(+0.08%) |
Sep 17, 2012 | 50.47 | 50.60 | 49.50 | 50.50 | 82,342 | -0.32(-0.63%) |
Sep 14, 2012 | 52.17 | 52.53 | 50.38 | 50.82 | 105,696 | -1.21(-2.33%) |
Sep 13, 2012 | 50.79 | 52.11 | 50.14 | 52.03 | 84,579 | +1.35(+2.66%) |
Sep 12, 2012 | 51.17 | 51.62 | 49.95 | 50.68 | 56,821 | -0.25(-0.49%) |
Sep 11, 2012 | 50.58 | 51.00 | 49.87 | 50.93 | 34,586 | +0.35(+0.69%) |
Sep 10, 2012 | 51.36 | 51.36 | 50.12 | 50.58 | 84,326 | -0.92(-1.79%) |
Sep 07, 2012 | 51.15 | 51.63 | 50.94 | 51.50 | 27,039 | +0.65(+1.28%) |
Sep 06, 2012 | 50.87 | 51.24 | 50.51 | 50.85 | 141,040 | +0.45(+0.89%) |
Sep 05, 2012 | 50.61 | 50.95 | 50.18 | 50.40 | 47,776 | -0.34(-0.67%) |
Sep 04, 2012 | 50.62 | 50.95 | 49.67 | 50.74 | 50,749 | +0.25(+0.50%) |
Aug 31, 2012 | 50.18 | 50.75 | 49.78 | 50.49 | 53,577 | +0.82(+1.65%) |
Aug 30, 2012 | 49.73 | 49.85 | 49.44 | 49.67 | 33,315 | -0.22(-0.44%) |
Aug 29, 2012 | 49.49 | 50.25 | 49.28 | 49.89 | 48,886 | +0.97(+1.98%) |
Aug 27, 2012 | 48.98 | 49.26 | 48.73 | 48.92 | 45,328 | +0.19(+0.39%) |
Aug 24, 2012 | 48.80 | 48.97 | 48.26 | 48.73 | 64,384 | +0.23(+0.47%) |
Aug 23, 2012 | 48.92 | 48.92 | 48.16 | 48.50 | 53,360 | -0.34(-0.70%) |
Aug 22, 2012 | 49.83 | 49.87 | 48.24 | 48.84 | 74,053 | -1.27(-2.53%) |
Aug 21, 2012 | 50.24 | 50.99 | 49.82 | 50.11 | 39,657 | +0.01(+0.02%) |
Aug 20, 2012 | 49.52 | 50.11 | 49.24 | 50.10 | 39,250 | +0.28(+0.56%) |
Aug 17, 2012 | 48.91 | 49.84 | 48.73 | 49.82 | 41,722 | +0.74(+1.51%) |
Aug 16, 2012 | 48.44 | 49.15 | 48.25 | 49.08 | 47,911 | +0.56(+1.15%) |
Aug 15, 2012 | 48.15 | 48.57 | 48.15 | 48.52 | 43,947 | +0.08(+0.17%) |
Aug 14, 2012 | 48.76 | 48.87 | 48.13 | 48.44 | 117,526 | -0.20(-0.41%) |
Aug 13, 2012 | 48.80 | 49.21 | 48.07 | 48.64 | 48,871 | -0.33(-0.67%) |
Aug 10, 2012 | 49.28 | 49.42 | 48.72 | 48.97 | 41,109 | -0.28(-0.57%) |
Aug 09, 2012 | 48.92 | 49.85 | 48.84 | 49.25 | 49,037 | +0.25(+0.51%) |
Aug 08, 2012 | 49.05 | 49.45 | 48.73 | 49.00 | 51,038 | -0.28(-0.57%) |
Aug 07, 2012 | 49.36 | 49.99 | 49.27 | 49.28 | 56,009 | +0.25(+0.51%) |
Aug 06, 2012 | 48.88 | 49.74 | 48.31 | 49.03 | 60,408 | +0.13(+0.27%) |
Aug 03, 2012 | 48.75 | 49.89 | 48.13 | 48.90 | 104,612 | +0.89(+1.85%) |
Aug 02, 2012 | 47.94 | 48.13 | 47.37 | 48.01 | 85,447 | -0.37(-0.76%) |
Aug 01, 2012 | 48.51 | 49.04 | 47.97 | 48.38 | 124,369 | +0.01(+0.02%) |
Jul 31, 2012 | 48.70 | 48.97 | 48.32 | 48.37 | 77,841 | -0.65(-1.33%) |
Jul 30, 2012 | 49.03 | 49.50 | 48.68 | 49.02 | 101,383 | -0.45(-0.91%) |
Jul 27, 2012 | 48.41 | 49.68 | 47.52 | 49.47 | 72,944 | +1.06(+2.19%) |
Jul 26, 2012 | 49.02 | 49.02 | 47.74 | 48.41 | 84,951 | +0.39(+0.81%) |
Jul 25, 2012 | 48.25 | 48.27 | 47.44 | 48.02 | 92,991 | +0.10(+0.21%) |
Jul 24, 2012 | 48.78 | 48.97 | 47.38 | 47.92 | 157,751 | -0.87(-1.78%) |
Jul 23, 2012 | 49.20 | 49.31 | 48.63 | 48.79 | 118,221 | -1.35(-2.69%) |
Jul 20, 2012 | 50.73 | 51.53 | 49.93 | 50.14 | 91,442 | -1.04(-2.03%) |
Jul 19, 2012 | 51.65 | 51.65 | 51.00 | 51.18 | 72,459 | -0.37(-0.72%) |
Jul 18, 2012 | 51.06 | 51.65 | 50.01 | 51.55 | 119,721 | +0.24(+0.47%) |
Jul 17, 2012 | 51.61 | 51.83 | 50.64 | 51.31 | 115,783 | +0.08(+0.16%) |
Jul 16, 2012 | 51.20 | 51.92 | 50.00 | 51.23 | 183,223 | +0.08(+0.16%) |
Jul 13, 2012 | 49.36 | 51.15 | 49.15 | 51.15 | 169,851 | +2.07(+4.22%) |
Jul 12, 2012 | 48.64 | 49.35 | 48.05 | 49.08 | 239,087 | +0.03(+0.06%) |
Jul 11, 2012 | 48.86 | 49.48 | 48.43 | 49.05 | 127,294 | +0.37(+0.76%) |
Jul 10, 2012 | 48.80 | 49.11 | 48.21 | 48.68 | 100,760 | +0.01(+0.02%) |
Jul 09, 2012 | 48.65 | 48.95 | 48.47 | 48.67 | 99,783 | -0.27(-0.55%) |
Jul 06, 2012 | 48.38 | 48.97 | 48.08 | 48.94 | 91,762 | -0.06(-0.12%) |
Jul 05, 2012 | 48.32 | 49.09 | 48.24 | 49.00 | 92,473 | +0.29(+0.60%) |
Jul 03, 2012 | 47.93 | 48.71 | 47.74 | 48.71 | 38,503 | +0.69(+1.44%) |