Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.12 | 53.68 | 52.53 | 53.49 | 238,507 | +0.88(+1.67%) |
Aug 30, 2012 | 53.25 | 53.36 | 52.51 | 52.61 | 511,963 | -0.84(-1.58%) |
Aug 29, 2012 | 53.45 | 53.70 | 53.26 | 53.45 | 217,417 | -0.18(-0.33%) |
Aug 27, 2012 | 54.37 | 54.43 | 53.42 | 53.63 | 313,869 | -0.50(-0.92%) |
Aug 24, 2012 | 54.23 | 54.65 | 53.53 | 54.13 | 578,651 | -0.19(-0.34%) |
Aug 23, 2012 | 54.49 | 54.53 | 53.94 | 54.32 | 449,989 | -0.27(-0.49%) |
Aug 22, 2012 | 53.87 | 54.68 | 53.75 | 54.58 | 476,178 | +0.44(+0.82%) |
Aug 21, 2012 | 54.75 | 54.96 | 53.81 | 54.14 | 345,389 | -0.47(-0.86%) |
Aug 20, 2012 | 55.19 | 55.29 | 54.08 | 54.61 | 387,296 | -0.75(-1.35%) |
Aug 17, 2012 | 55.20 | 55.57 | 55.08 | 55.36 | 344,344 | -0.03(-0.05%) |
Aug 16, 2012 | 54.99 | 55.67 | 54.96 | 55.39 | 813,572 | +0.30(+0.54%) |
Aug 15, 2012 | 54.13 | 55.26 | 54.06 | 55.09 | 662,211 | +0.93(+1.71%) |
Aug 14, 2012 | 53.54 | 54.55 | 53.50 | 54.17 | 1,015,716 | +0.99(+1.86%) |
Aug 13, 2012 | 53.02 | 53.30 | 52.79 | 53.18 | 729,198 | -0.07(-0.14%) |
Aug 10, 2012 | 53.08 | 53.26 | 52.86 | 53.25 | 318,730 | -0.19(-0.36%) |
Aug 09, 2012 | 53.35 | 53.71 | 53.23 | 53.45 | 296,077 | +0.08(+0.16%) |
Aug 08, 2012 | 52.95 | 53.47 | 52.72 | 53.36 | 404,156 | +0.14(+0.26%) |
Aug 07, 2012 | 52.54 | 53.33 | 52.54 | 53.22 | 522,579 | +0.49(+0.93%) |
Aug 06, 2012 | 52.74 | 53.14 | 52.51 | 52.73 | 344,754 | +0.03(+0.05%) |
Aug 03, 2012 | 52.98 | 53.11 | 52.45 | 52.70 | 323,110 | +0.82(+1.59%) |
Aug 02, 2012 | 51.22 | 52.01 | 51.01 | 51.88 | 405,345 | +0.29(+0.56%) |
Aug 01, 2012 | 52.55 | 52.77 | 51.29 | 51.59 | 593,826 | -0.31(-0.59%) |
Jul 31, 2012 | 52.38 | 52.89 | 51.86 | 51.90 | 728,537 | -0.65(-1.23%) |
Jul 30, 2012 | 52.99 | 53.08 | 51.61 | 52.55 | 560,764 | -0.39(-0.73%) |
Jul 27, 2012 | 53.08 | 53.30 | 52.59 | 52.94 | 786,890 | +0.18(+0.33%) |
Jul 26, 2012 | 52.83 | 53.61 | 52.28 | 52.76 | 1,018,228 | +0.63(+1.21%) |
Jul 25, 2012 | 46.97 | 52.86 | 46.97 | 52.13 | 2,782,807 | +5.36(+11.47%) |
Jul 24, 2012 | 47.46 | 47.56 | 46.38 | 46.77 | 667,926 | -0.75(-1.58%) |
Jul 23, 2012 | 47.60 | 47.68 | 46.63 | 47.52 | 824,882 | -1.44(-2.95%) |
Jul 20, 2012 | 49.09 | 49.48 | 48.91 | 48.96 | 466,600 | -0.86(-1.73%) |
Jul 19, 2012 | 48.94 | 50.41 | 48.79 | 49.82 | 978,168 | +1.12(+2.30%) |
Jul 18, 2012 | 47.26 | 49.72 | 46.58 | 48.70 | 1,866,722 | +1.02(+2.14%) |
Jul 17, 2012 | 47.15 | 47.85 | 47.07 | 47.69 | 825,062 | +0.95(+2.04%) |
Jul 16, 2012 | 47.04 | 47.47 | 46.66 | 46.73 | 672,832 | -0.39(-0.83%) |
Jul 13, 2012 | 46.27 | 47.67 | 46.14 | 47.12 | 679,211 | +1.08(+2.35%) |
Jul 12, 2012 | 45.77 | 46.33 | 44.58 | 46.04 | 453,747 | -0.18(-0.38%) |
Jul 11, 2012 | 46.53 | 46.53 | 45.93 | 46.21 | 506,757 | -0.19(-0.40%) |
Jul 10, 2012 | 47.29 | 47.78 | 45.94 | 46.40 | 706,695 | -0.95(-2.01%) |
Jul 09, 2012 | 47.19 | 47.54 | 46.46 | 47.35 | 636,161 | +0.18(+0.37%) |
Jul 06, 2012 | 46.94 | 47.55 | 46.55 | 47.18 | 563,544 | -0.49(-1.03%) |
Jul 05, 2012 | 46.79 | 47.93 | 46.69 | 47.67 | 515,024 | +0.60(+1.28%) |
Jul 03, 2012 | 46.26 | 47.36 | 46.26 | 47.06 | 369,328 | +0.85(+1.84%) |
Jul 02, 2012 | 47.07 | 47.14 | 45.43 | 46.21 | 734,422 | -0.51(-1.09%) |
Jun 29, 2012 | 46.20 | 46.94 | 45.96 | 46.72 | 826,895 | +1.76(+3.91%) |
Jun 28, 2012 | 45.36 | 45.53 | 44.21 | 44.96 | 1,135,081 | -0.80(-1.74%) |
Jun 27, 2012 | 46.11 | 46.20 | 45.38 | 45.76 | 798,884 | -0.31(-0.66%) |
Jun 26, 2012 | 45.57 | 46.31 | 45.33 | 46.06 | 750,038 | +0.66(+1.45%) |
Jun 25, 2012 | 45.83 | 45.83 | 45.20 | 45.41 | 595,953 | -1.19(-2.54%) |
Jun 22, 2012 | 45.85 | 46.67 | 45.13 | 46.59 | 1,100,761 | +1.16(+2.55%) |
Jun 21, 2012 | 47.31 | 47.43 | 45.35 | 45.43 | 979,049 | -1.90(-4.01%) |
Jun 20, 2012 | 47.07 | 47.93 | 46.81 | 47.33 | 737,504 | +0.16(+0.33%) |
Jun 19, 2012 | 45.75 | 47.72 | 45.60 | 47.18 | 1,488,898 | +1.65(+3.62%) |
Jun 18, 2012 | 45.45 | 46.16 | 45.11 | 45.53 | 1,042,832 | -0.22(-0.49%) |
Jun 15, 2012 | 45.15 | 45.91 | 45.00 | 45.75 | 448,868 | +0.72(+1.60%) |
Jun 14, 2012 | 44.38 | 45.56 | 44.24 | 45.03 | 791,338 | +0.56(+1.27%) |
Jun 13, 2012 | 45.93 | 45.93 | 43.90 | 44.46 | 1,113,201 | -1.67(-3.61%) |
Jun 12, 2012 | 45.69 | 46.13 | 44.88 | 46.13 | 1,610,259 | +0.55(+1.20%) |
Jun 11, 2012 | 47.62 | 47.66 | 45.52 | 45.58 | 915,571 | -1.51(-3.21%) |
Jun 08, 2012 | 46.68 | 47.17 | 46.02 | 47.09 | 992,021 | +0.24(+0.51%) |
Jun 07, 2012 | 47.95 | 48.39 | 46.76 | 46.85 | 984,608 | -0.22(-0.47%) |
Jun 06, 2012 | 46.67 | 47.27 | 46.60 | 47.07 | 1,347,314 | +0.93(+2.01%) |
Jun 05, 2012 | 46.03 | 46.59 | 45.69 | 46.15 | 980,099 | -0.03(-0.06%) |
Jun 04, 2012 | 46.39 | 46.54 | 44.99 | 46.18 | 818,699 | -0.21(-0.46%) |