Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 47.47 | 47.58 | 47.14 | 47.28 | 3,788,798 | +0.02(+0.03%) |
Aug 30, 2012 | 47.53 | 47.59 | 47.19 | 47.26 | 3,093,547 | -0.54(-1.12%) |
Aug 29, 2012 | 48.06 | 48.09 | 47.74 | 47.80 | 4,203,728 | -0.11(-0.22%) |
Aug 27, 2012 | 48.14 | 48.24 | 47.76 | 47.91 | 2,806,768 | -0.13(-0.27%) |
Aug 24, 2012 | 47.79 | 48.21 | 47.69 | 48.04 | 3,320,950 | +0.08(+0.16%) |
Aug 23, 2012 | 48.22 | 48.22 | 47.62 | 47.96 | 3,168,668 | -0.35(-0.72%) |
Aug 22, 2012 | 48.15 | 48.48 | 47.94 | 48.31 | 3,158,173 | -0.01(-0.02%) |
Aug 21, 2012 | 48.22 | 48.56 | 48.07 | 48.32 | 3,126,364 | +0.15(+0.32%) |
Aug 20, 2012 | 48.43 | 48.53 | 47.93 | 48.17 | 3,657,790 | -0.27(-0.55%) |
Aug 17, 2012 | 48.39 | 48.64 | 48.19 | 48.43 | 3,774,794 | +0.03(+0.07%) |
Aug 16, 2012 | 47.83 | 48.56 | 47.79 | 48.40 | 5,101,715 | +0.47(+0.98%) |
Aug 15, 2012 | 46.99 | 48.04 | 46.97 | 47.93 | 5,025,367 | +0.79(+1.67%) |
Aug 14, 2012 | 47.45 | 47.46 | 47.03 | 47.14 | 3,241,949 | -0.00(-0.01%) |
Aug 13, 2012 | 47.09 | 47.28 | 46.94 | 47.15 | 3,987,746 | -0.12(-0.26%) |
Aug 10, 2012 | 46.88 | 47.46 | 46.80 | 47.27 | 4,282,629 | +0.28(+0.59%) |
Aug 09, 2012 | 47.11 | 47.36 | 46.78 | 46.99 | 3,930,702 | -0.28(-0.58%) |
Aug 08, 2012 | 47.74 | 47.81 | 47.09 | 47.27 | 4,658,084 | -0.48(-1.01%) |
Aug 07, 2012 | 48.15 | 48.24 | 47.74 | 47.75 | 4,114,507 | -0.05(-0.11%) |
Aug 06, 2012 | 48.47 | 48.51 | 47.80 | 47.81 | 3,404,029 | -0.45(-0.92%) |
Aug 03, 2012 | 48.02 | 49.17 | 47.92 | 48.25 | 7,706,808 | +1.06(+2.25%) |
Aug 02, 2012 | 46.84 | 47.41 | 46.61 | 47.19 | 4,582,691 | +0.08(+0.17%) |
Aug 01, 2012 | 47.69 | 47.74 | 46.95 | 47.11 | 4,402,960 | -0.40(-0.83%) |
Jul 31, 2012 | 47.63 | 47.96 | 47.41 | 47.50 | 3,865,936 | -0.21(-0.43%) |
Jul 30, 2012 | 47.41 | 47.91 | 47.22 | 47.71 | 4,613,537 | +0.26(+0.54%) |
Jul 27, 2012 | 47.17 | 47.79 | 47.02 | 47.45 | 5,692,744 | +0.65(+1.38%) |
Jul 26, 2012 | 46.35 | 46.88 | 46.24 | 46.81 | 6,319,663 | +1.33(+2.91%) |
Jul 25, 2012 | 45.38 | 45.73 | 44.95 | 45.48 | 7,619,093 | +0.23(+0.51%) |
Jul 24, 2012 | 45.37 | 45.95 | 44.83 | 45.25 | 6,162,656 | -0.19(-0.43%) |
Jul 23, 2012 | 45.63 | 45.92 | 45.22 | 45.44 | 7,702,074 | -0.89(-1.93%) |
Jul 20, 2012 | 47.31 | 47.40 | 46.10 | 46.34 | 9,755,073 | -1.23(-2.58%) |
Jul 19, 2012 | 46.30 | 47.87 | 46.21 | 47.57 | 14,296,912 | +1.62(+3.52%) |
Jul 18, 2012 | 45.62 | 46.24 | 45.46 | 45.95 | 8,387,898 | +0.10(+0.22%) |
Jul 17, 2012 | 45.90 | 46.20 | 45.42 | 45.85 | 4,835,229 | +0.15(+0.32%) |
Jul 16, 2012 | 45.59 | 46.05 | 45.54 | 45.70 | 4,209,864 | -0.07(-0.16%) |
Jul 13, 2012 | 45.13 | 45.89 | 44.96 | 45.78 | 6,350,497 | +0.72(+1.60%) |
Jul 12, 2012 | 44.74 | 45.33 | 44.70 | 45.06 | 4,798,785 | -0.09(-0.20%) |
Jul 11, 2012 | 45.08 | 45.51 | 44.88 | 45.14 | 5,709,999 | +0.02(+0.05%) |
Jul 10, 2012 | 46.07 | 46.20 | 44.93 | 45.12 | 5,082,114 | -0.59(-1.30%) |
Jul 09, 2012 | 45.11 | 45.90 | 45.09 | 45.71 | 6,404,722 | +0.48(+1.06%) |
Jul 06, 2012 | 45.37 | 45.56 | 45.11 | 45.23 | 9,152,986 | -0.58(-1.27%) |
Jul 05, 2012 | 45.93 | 46.07 | 45.60 | 45.81 | 7,891,242 | -0.27(-0.59%) |
Jul 03, 2012 | 46.00 | 46.09 | 45.78 | 46.09 | 2,954,652 | +0.15(+0.33%) |
Jul 02, 2012 | 46.23 | 46.47 | 45.43 | 45.93 | 4,820,494 | -0.29(-0.63%) |
Jun 29, 2012 | 45.44 | 46.23 | 45.29 | 46.23 | 7,357,349 | +1.55(+3.46%) |
Jun 28, 2012 | 44.28 | 44.77 | 43.63 | 44.68 | 4,768,909 | +0.21(+0.46%) |
Jun 27, 2012 | 44.51 | 44.72 | 44.20 | 44.47 | 3,554,989 | +0.04(+0.10%) |
Jun 26, 2012 | 44.28 | 44.56 | 43.77 | 44.43 | 5,034,486 | +0.29(+0.66%) |
Jun 25, 2012 | 44.63 | 44.68 | 43.73 | 44.14 | 5,582,588 | -0.99(-2.19%) |
Jun 22, 2012 | 43.78 | 45.15 | 43.78 | 45.13 | 25,442,516 | +0.40(+0.88%) |
Jun 21, 2012 | 45.53 | 45.95 | 44.68 | 44.73 | 8,526,764 | -0.71(-1.56%) |
Jun 20, 2012 | 45.66 | 45.70 | 45.02 | 45.44 | 7,249,448 | -0.43(-0.95%) |
Jun 19, 2012 | 46.13 | 46.42 | 45.73 | 45.88 | 6,857,498 | +0.09(+0.19%) |
Jun 18, 2012 | 44.37 | 46.10 | 44.30 | 45.79 | 7,468,102 | +1.29(+2.89%) |
Jun 15, 2012 | 44.44 | 44.72 | 44.17 | 44.51 | 8,544,862 | +0.48(+1.08%) |
Jun 14, 2012 | 43.61 | 44.25 | 43.24 | 44.03 | 4,519,510 | +0.52(+1.19%) |
Jun 13, 2012 | 43.07 | 44.02 | 43.03 | 43.51 | 5,128,114 | +0.05(+0.12%) |
Jun 12, 2012 | 42.62 | 43.48 | 42.53 | 43.46 | 5,323,832 | +0.99(+2.34%) |
Jun 11, 2012 | 43.11 | 43.38 | 42.40 | 42.47 | 4,315,361 | -0.40(-0.93%) |
Jun 08, 2012 | 42.51 | 42.91 | 42.08 | 42.87 | 5,163,314 | +0.14(+0.33%) |
Jun 07, 2012 | 43.46 | 43.78 | 42.63 | 42.73 | 6,376,903 | +0.04(+0.09%) |
Jun 06, 2012 | 41.60 | 42.71 | 41.59 | 42.69 | 5,276,826 | +1.20(+2.89%) |
Jun 05, 2012 | 41.04 | 41.70 | 40.88 | 41.49 | 5,987,960 | +0.24(+0.59%) |
Jun 04, 2012 | 41.91 | 42.03 | 40.74 | 41.24 | 8,066,333 | -0.64(-1.54%) |