Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.22 | 52.40 | 51.88 | 52.17 | 118,723 | +0.27(+0.52%) |
Aug 30, 2012 | 52.09 | 52.09 | 51.82 | 51.91 | 118,550 | -0.41(-0.77%) |
Aug 29, 2012 | 52.31 | 52.43 | 52.17 | 52.31 | 111,446 | +0.05(+0.09%) |
Aug 27, 2012 | 52.40 | 52.47 | 52.21 | 52.26 | 253,582 | -0.05(-0.09%) |
Aug 24, 2012 | 51.85 | 52.40 | 51.83 | 52.31 | 447,917 | +0.32(+0.61%) |
Aug 23, 2012 | 52.29 | 52.30 | 51.93 | 52.00 | 224,449 | -0.38(-0.73%) |
Aug 22, 2012 | 52.23 | 52.47 | 52.13 | 52.38 | 549,249 | +0.02(+0.05%) |
Aug 21, 2012 | 52.64 | 52.86 | 52.27 | 52.35 | 204,170 | -0.19(-0.37%) |
Aug 20, 2012 | 52.48 | 52.55 | 52.33 | 52.55 | 102,378 | +0.02(+0.05%) |
Aug 17, 2012 | 52.53 | 52.56 | 52.41 | 52.52 | 188,256 | +0.10(+0.19%) |
Aug 16, 2012 | 52.13 | 52.51 | 52.03 | 52.43 | 121,941 | +0.38(+0.73%) |
Aug 15, 2012 | 51.91 | 52.13 | 51.87 | 52.04 | 157,880 | +0.09(+0.17%) |
Aug 14, 2012 | 52.13 | 52.19 | 51.83 | 51.96 | 204,302 | -0.02(-0.03%) |
Aug 13, 2012 | 51.93 | 52.00 | 51.70 | 51.97 | 123,176 | -0.03(-0.06%) |
Aug 10, 2012 | 51.67 | 52.02 | 51.63 | 52.00 | 106,009 | +0.09(+0.17%) |
Aug 09, 2012 | 51.81 | 52.03 | 51.80 | 51.92 | 130,224 | +0.06(+0.13%) |
Aug 08, 2012 | 51.61 | 51.93 | 51.61 | 51.85 | 154,239 | +0.05(+0.09%) |
Aug 07, 2012 | 51.70 | 52.04 | 51.70 | 51.80 | 229,661 | +0.27(+0.52%) |
Aug 06, 2012 | 51.50 | 51.71 | 51.50 | 51.53 | 250,279 | +0.15(+0.28%) |
Aug 03, 2012 | 51.10 | 51.50 | 51.10 | 51.39 | 203,204 | +0.94(+1.86%) |
Aug 02, 2012 | 50.41 | 50.74 | 50.03 | 50.45 | 179,601 | -0.33(-0.65%) |
Aug 01, 2012 | 51.15 | 51.17 | 50.72 | 50.78 | 186,502 | -0.11(-0.22%) |
Jul 31, 2012 | 51.08 | 51.26 | 50.89 | 50.89 | 191,717 | -0.28(-0.55%) |
Jul 30, 2012 | 51.17 | 51.42 | 51.05 | 51.18 | 252,748 | -0.02(-0.03%) |
Jul 27, 2012 | 50.51 | 51.32 | 50.44 | 51.19 | 255,076 | +0.96(+1.92%) |
Jul 26, 2012 | 50.16 | 50.35 | 49.94 | 50.23 | 464,512 | +0.77(+1.56%) |
Jul 25, 2012 | 49.59 | 49.68 | 49.21 | 49.46 | 130,137 | -0.02(-0.03%) |
Jul 24, 2012 | 49.94 | 49.95 | 49.13 | 49.48 | 182,655 | -0.44(-0.88%) |
Jul 23, 2012 | 49.68 | 50.03 | 49.44 | 49.91 | 125,441 | -0.49(-0.98%) |
Jul 20, 2012 | 50.64 | 50.68 | 50.38 | 50.41 | 273,067 | -0.51(-1.00%) |
Jul 19, 2012 | 50.89 | 51.04 | 50.69 | 50.92 | 327,213 | +0.18(+0.35%) |
Jul 18, 2012 | 50.24 | 50.84 | 50.23 | 50.74 | 175,144 | +0.36(+0.71%) |
Jul 17, 2012 | 50.25 | 50.46 | 49.72 | 50.38 | 152,230 | +0.36(+0.73%) |
Jul 16, 2012 | 50.07 | 50.18 | 49.84 | 50.02 | 140,250 | -0.13(-0.26%) |
Jul 13, 2012 | 49.50 | 50.21 | 49.50 | 50.15 | 179,216 | +0.75(+1.51%) |
Jul 12, 2012 | 49.31 | 49.56 | 49.01 | 49.40 | 394,884 | -0.19(-0.38%) |
Jul 11, 2012 | 49.61 | 49.73 | 49.29 | 49.59 | 125,398 | -0.03(-0.07%) |
Jul 10, 2012 | 50.28 | 50.35 | 49.44 | 49.62 | 204,743 | -0.42(-0.84%) |
Jul 09, 2012 | 50.07 | 50.13 | 49.82 | 50.04 | 101,216 | -0.07(-0.15%) |
Jul 06, 2012 | 50.12 | 50.21 | 49.91 | 50.12 | 206,807 | -0.49(-0.96%) |
Jul 05, 2012 | 50.63 | 50.82 | 50.42 | 50.60 | 180,421 | -0.21(-0.41%) |
Jul 03, 2012 | 50.49 | 50.84 | 50.40 | 50.81 | 124,209 | +0.39(+0.77%) |
Jul 02, 2012 | 50.47 | 50.51 | 50.10 | 50.42 | 215,577 | +0.10(+0.19%) |
Jun 29, 2012 | 49.94 | 50.33 | 49.84 | 50.33 | 360,959 | +1.26(+2.56%) |
Jun 28, 2012 | 48.88 | 49.14 | 48.52 | 49.07 | 222,631 | -0.14(-0.28%) |
Jun 27, 2012 | 48.88 | 49.30 | 48.88 | 49.21 | 592,771 | +0.45(+0.93%) |
Jun 26, 2012 | 48.64 | 48.89 | 48.40 | 48.75 | 194,040 | +0.25(+0.52%) |
Jun 25, 2012 | 48.80 | 48.81 | 48.33 | 48.50 | 290,113 | -0.81(-1.64%) |
Jun 22, 2012 | 49.22 | 49.40 | 49.02 | 49.31 | 332,788 | +0.35(+0.72%) |
Jun 21, 2012 | 50.13 | 50.18 | 48.93 | 48.96 | 143,048 | -1.13(-2.25%) |
Jun 20, 2012 | 50.20 | 50.31 | 49.73 | 50.09 | 156,383 | -0.08(-0.16%) |
Jun 19, 2012 | 49.95 | 50.36 | 49.89 | 50.17 | 191,453 | +0.50(+1.01%) |
Jun 18, 2012 | 49.35 | 49.79 | 49.27 | 49.67 | 142,641 | +0.12(+0.24%) |
Jun 15, 2012 | 49.25 | 49.59 | 49.17 | 49.55 | 173,693 | +0.46(+0.94%) |
Jun 14, 2012 | 48.64 | 49.24 | 48.52 | 49.09 | 307,763 | +0.51(+1.05%) |
Jun 13, 2012 | 48.73 | 49.04 | 48.42 | 48.58 | 219,777 | -0.33(-0.68%) |
Jun 12, 2012 | 48.50 | 48.93 | 48.26 | 48.91 | 214,737 | +0.53(+1.10%) |
Jun 11, 2012 | 49.42 | 49.45 | 48.34 | 48.38 | 158,351 | -0.64(-1.30%) |
Jun 08, 2012 | 48.48 | 49.02 | 48.33 | 49.02 | 143,478 | +0.40(+0.83%) |
Jun 07, 2012 | 49.14 | 49.17 | 48.55 | 48.61 | 406,616 | -0.02(-0.05%) |
Jun 06, 2012 | 47.84 | 48.64 | 47.84 | 48.64 | 299,442 | +1.09(+2.29%) |
Jun 05, 2012 | 47.09 | 47.61 | 47.06 | 47.55 | 294,577 | +0.35(+0.73%) |
Jun 04, 2012 | 47.25 | 47.40 | 46.81 | 47.20 | 2,585,976 | -0.01(-0.02%) |