Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.79 | 45.99 | 45.59 | 45.68 | 132,798 | -0.37(-0.80%) |
Sep 27, 2012 | 45.40 | 46.15 | 45.08 | 46.05 | 323,368 | +1.02(+2.27%) |
Sep 26, 2012 | 44.97 | 45.12 | 44.43 | 45.03 | 519,785 | -0.33(-0.72%) |
Sep 25, 2012 | 46.78 | 46.79 | 45.31 | 45.35 | 277,327 | -1.36(-2.92%) |
Sep 24, 2012 | 47.02 | 47.06 | 46.52 | 46.72 | 255,816 | -0.68(-1.43%) |
Sep 21, 2012 | 47.71 | 47.90 | 47.40 | 47.40 | 79,632 | +0.05(+0.11%) |
Sep 20, 2012 | 47.56 | 47.64 | 47.11 | 47.34 | 394,882 | -0.47(-0.98%) |
Sep 19, 2012 | 47.89 | 48.12 | 47.77 | 47.81 | 223,227 | -0.29(-0.60%) |
Sep 18, 2012 | 48.14 | 48.26 | 47.99 | 48.10 | 194,261 | -0.20(-0.42%) |
Sep 17, 2012 | 48.62 | 48.71 | 48.12 | 48.30 | 122,564 | -0.50(-1.03%) |
Sep 14, 2012 | 48.50 | 49.31 | 48.43 | 48.81 | 193,970 | +0.63(+1.32%) |
Sep 13, 2012 | 47.67 | 48.36 | 47.31 | 48.17 | 635,525 | +0.42(+0.89%) |
Sep 12, 2012 | 47.83 | 48.07 | 47.52 | 47.75 | 144,423 | +0.11(+0.22%) |
Sep 11, 2012 | 47.43 | 47.83 | 47.30 | 47.64 | 143,012 | +0.31(+0.65%) |
Sep 10, 2012 | 47.86 | 48.01 | 47.28 | 47.34 | 269,227 | -0.84(-1.74%) |
Sep 07, 2012 | 48.22 | 48.25 | 47.88 | 48.17 | 753,576 | -0.13(-0.27%) |
Sep 06, 2012 | 47.24 | 48.54 | 47.21 | 48.30 | 394,281 | +1.43(+3.04%) |
Sep 05, 2012 | 47.12 | 47.40 | 46.72 | 46.88 | 85,756 | -0.26(-0.54%) |
Sep 04, 2012 | 47.58 | 47.58 | 46.64 | 47.13 | 121,357 | -0.37(-0.78%) |
Aug 31, 2012 | 47.33 | 47.74 | 46.90 | 47.50 | 261,892 | +0.56(+1.20%) |
Aug 30, 2012 | 47.36 | 47.44 | 46.86 | 46.94 | 253,782 | -0.73(-1.53%) |
Aug 29, 2012 | 47.63 | 47.87 | 47.33 | 47.67 | 183,069 | -0.02(-0.04%) |
Aug 27, 2012 | 48.01 | 48.09 | 47.51 | 47.69 | 147,818 | -0.18(-0.39%) |
Aug 24, 2012 | 47.68 | 48.01 | 47.32 | 47.87 | 116,422 | +0.24(+0.50%) |
Aug 23, 2012 | 47.72 | 47.82 | 47.34 | 47.63 | 121,229 | -0.27(-0.57%) |
Aug 22, 2012 | 48.21 | 48.21 | 47.62 | 47.91 | 405,721 | -0.35(-0.73%) |
Aug 21, 2012 | 48.38 | 48.89 | 48.09 | 48.26 | 210,596 | +0.03(+0.05%) |
Aug 20, 2012 | 48.43 | 48.43 | 47.91 | 48.23 | 495,633 | -0.33(-0.67%) |
Aug 17, 2012 | 48.88 | 48.88 | 48.41 | 48.56 | 90,187 | -0.35(-0.72%) |
Aug 16, 2012 | 48.12 | 49.00 | 48.12 | 48.91 | 287,273 | +0.76(+1.57%) |
Aug 15, 2012 | 47.71 | 48.37 | 47.58 | 48.15 | 158,588 | +0.27(+0.57%) |
Aug 14, 2012 | 48.62 | 48.63 | 47.68 | 47.88 | 500,346 | -0.37(-0.77%) |
Aug 13, 2012 | 48.56 | 48.56 | 47.76 | 48.25 | 145,168 | -0.42(-0.87%) |
Aug 10, 2012 | 48.24 | 48.67 | 48.24 | 48.67 | 241,139 | +0.25(+0.51%) |
Aug 09, 2012 | 48.08 | 48.50 | 48.00 | 48.43 | 340,592 | +0.38(+0.79%) |
Aug 08, 2012 | 47.75 | 48.17 | 47.66 | 48.05 | 469,753 | +0.11(+0.24%) |
Aug 07, 2012 | 47.23 | 48.30 | 47.22 | 47.93 | 387,896 | +1.08(+2.31%) |
Aug 06, 2012 | 46.80 | 47.22 | 46.80 | 46.85 | 109,211 | +0.16(+0.34%) |
Aug 03, 2012 | 46.37 | 46.97 | 46.14 | 46.69 | 307,424 | +1.02(+2.24%) |
Aug 02, 2012 | 45.45 | 46.41 | 45.29 | 45.67 | 248,679 | -0.27(-0.59%) |
Aug 01, 2012 | 46.19 | 46.37 | 45.64 | 45.94 | 396,342 | -0.01(-0.02%) |
Jul 31, 2012 | 45.79 | 46.47 | 45.78 | 45.95 | 469,094 | +0.33(+0.73%) |
Jul 30, 2012 | 45.94 | 46.31 | 45.34 | 45.62 | 257,455 | -0.41(-0.90%) |
Jul 27, 2012 | 45.05 | 46.14 | 44.96 | 46.03 | 708,085 | +1.10(+2.45%) |
Jul 26, 2012 | 44.82 | 45.27 | 44.49 | 44.93 | 525,410 | +0.97(+2.20%) |
Jul 25, 2012 | 43.44 | 44.49 | 43.44 | 43.96 | 417,402 | +0.86(+2.00%) |
Jul 24, 2012 | 43.52 | 43.52 | 42.67 | 43.10 | 269,623 | -0.20(-0.47%) |
Jul 23, 2012 | 42.84 | 43.49 | 42.26 | 43.30 | 672,054 | -0.36(-0.83%) |
Jul 20, 2012 | 44.36 | 44.51 | 43.66 | 43.66 | 539,658 | -0.74(-1.67%) |
Jul 19, 2012 | 44.14 | 44.78 | 44.13 | 44.40 | 545,525 | +0.87(+2.00%) |
Jul 18, 2012 | 41.98 | 43.80 | 41.87 | 43.53 | 751,713 | +1.44(+3.41%) |
Jul 17, 2012 | 42.48 | 42.48 | 41.40 | 42.10 | 370,896 | -0.18(-0.42%) |
Jul 16, 2012 | 42.56 | 42.56 | 41.97 | 42.27 | 215,050 | -0.40(-0.93%) |
Jul 13, 2012 | 42.50 | 42.85 | 42.40 | 42.67 | 239,568 | +0.30(+0.71%) |
Jul 12, 2012 | 42.70 | 42.70 | 41.98 | 42.37 | 304,258 | -0.68(-1.58%) |
Jul 11, 2012 | 43.58 | 43.73 | 42.84 | 43.05 | 225,294 | -0.48(-1.11%) |
Jul 10, 2012 | 44.15 | 44.70 | 43.22 | 43.53 | 457,195 | -0.92(-2.06%) |
Jul 09, 2012 | 44.96 | 45.09 | 44.31 | 44.45 | 874,618 | -0.60(-1.33%) |
Jul 06, 2012 | 45.74 | 45.76 | 44.65 | 45.05 | 267,748 | -1.16(-2.52%) |
Jul 05, 2012 | 46.22 | 46.41 | 45.78 | 46.21 | 86,706 | -0.35(-0.76%) |
Jul 03, 2012 | 46.08 | 46.60 | 45.94 | 46.56 | 222,230 | +0.56(+1.23%) |