Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.71 | 48.84 | 47.31 | 48.14 | 3,158,827 | -0.11(-0.23%) |
Aug 30, 2012 | 49.28 | 49.55 | 48.22 | 48.25 | 1,699,019 | -1.29(-2.61%) |
Aug 29, 2012 | 49.55 | 49.94 | 48.94 | 49.55 | 1,448,590 | +0.64(+1.30%) |
Aug 27, 2012 | 49.74 | 50.01 | 48.59 | 48.91 | 2,193,724 | -0.82(-1.66%) |
Aug 24, 2012 | 48.76 | 50.32 | 48.40 | 49.73 | 3,177,673 | +0.60(+1.22%) |
Aug 23, 2012 | 48.27 | 49.20 | 47.80 | 49.13 | 3,276,491 | +0.66(+1.35%) |
Aug 22, 2012 | 48.14 | 48.62 | 47.48 | 48.48 | 2,250,933 | +0.10(+0.21%) |
Aug 21, 2012 | 49.07 | 49.50 | 48.11 | 48.38 | 2,739,776 | -0.78(-1.58%) |
Aug 20, 2012 | 48.27 | 49.38 | 47.80 | 49.15 | 3,851,806 | +0.77(+1.59%) |
Aug 17, 2012 | 49.08 | 50.19 | 48.30 | 48.38 | 3,449,177 | -0.56(-1.15%) |
Aug 16, 2012 | 49.37 | 49.52 | 48.59 | 48.95 | 3,518,268 | -0.65(-1.30%) |
Aug 15, 2012 | 49.16 | 50.02 | 48.71 | 49.59 | 2,485,592 | +0.56(+1.15%) |
Aug 14, 2012 | 49.95 | 50.24 | 48.85 | 49.03 | 3,493,156 | -1.42(-2.82%) |
Aug 13, 2012 | 51.57 | 51.58 | 49.75 | 50.46 | 3,339,552 | -0.57(-1.12%) |
Aug 10, 2012 | 52.42 | 52.48 | 50.20 | 51.03 | 3,545,497 | -1.42(-2.72%) |
Aug 09, 2012 | 52.76 | 53.22 | 52.27 | 52.45 | 2,233,157 | -0.17(-0.32%) |
Aug 08, 2012 | 53.08 | 54.51 | 51.21 | 52.62 | 8,346,156 | -2.56(-4.64%) |
Aug 07, 2012 | 55.11 | 55.77 | 54.78 | 55.18 | 5,131,131 | +0.42(+0.77%) |
Aug 06, 2012 | 54.15 | 54.94 | 53.59 | 54.76 | 2,623,774 | +0.91(+1.69%) |
Aug 03, 2012 | 53.62 | 55.11 | 53.44 | 53.85 | 3,120,601 | +0.61(+1.14%) |
Aug 02, 2012 | 52.54 | 53.38 | 52.00 | 53.24 | 2,151,928 | +0.38(+0.71%) |
Aug 01, 2012 | 53.76 | 53.80 | 52.52 | 52.87 | 2,451,188 | -0.55(-1.04%) |
Jul 31, 2012 | 52.15 | 53.89 | 51.79 | 53.42 | 4,740,723 | +0.82(+1.55%) |
Jul 30, 2012 | 51.46 | 53.13 | 51.24 | 52.60 | 5,624,742 | +1.14(+2.22%) |
Jul 27, 2012 | 50.32 | 54.74 | 50.30 | 51.46 | 18,622,680 | +8.61(+20.11%) |
Jul 26, 2012 | 42.26 | 43.06 | 40.83 | 42.85 | 6,931,536 | +1.37(+3.30%) |
Jul 25, 2012 | 42.81 | 43.50 | 41.01 | 41.48 | 5,443,901 | -1.94(-4.47%) |
Jul 24, 2012 | 43.60 | 44.13 | 42.95 | 43.42 | 3,463,905 | -0.06(-0.13%) |
Jul 23, 2012 | 43.30 | 43.70 | 41.90 | 43.47 | 2,977,419 | -0.67(-1.53%) |
Jul 20, 2012 | 44.44 | 44.82 | 43.74 | 44.15 | 2,617,988 | -0.44(-0.98%) |
Jul 19, 2012 | 43.76 | 45.73 | 43.56 | 44.58 | 3,634,219 | +0.95(+2.18%) |
Jul 18, 2012 | 42.44 | 43.87 | 42.25 | 43.63 | 3,051,834 | +0.58(+1.35%) |
Jul 17, 2012 | 42.84 | 43.54 | 41.82 | 43.05 | 2,947,211 | +0.67(+1.57%) |
Jul 16, 2012 | 42.53 | 42.93 | 41.72 | 42.39 | 2,866,079 | -0.42(-0.99%) |
Jul 13, 2012 | 41.53 | 43.03 | 40.72 | 42.81 | 3,021,297 | +1.51(+3.65%) |
Jul 12, 2012 | 42.17 | 42.29 | 40.87 | 41.30 | 4,663,287 | -1.45(-3.40%) |
Jul 11, 2012 | 42.98 | 43.33 | 42.26 | 42.75 | 2,499,733 | -0.10(-0.24%) |
Jul 10, 2012 | 45.00 | 45.54 | 42.45 | 42.85 | 5,288,072 | -1.64(-3.69%) |
Jul 09, 2012 | 44.77 | 44.86 | 44.09 | 44.49 | 1,955,541 | -0.23(-0.52%) |
Jul 06, 2012 | 45.13 | 45.65 | 44.07 | 44.73 | 2,213,827 | -0.57(-1.26%) |
Jul 05, 2012 | 45.39 | 46.14 | 45.28 | 45.30 | 2,156,244 | -0.32(-0.70%) |
Jul 03, 2012 | 46.02 | 46.27 | 45.03 | 45.62 | 1,805,948 | -0.49(-1.06%) |
Jul 02, 2012 | 45.20 | 46.42 | 45.07 | 46.11 | 3,762,823 | +1.05(+2.33%) |
Jun 29, 2012 | 44.43 | 45.48 | 44.30 | 45.06 | 3,732,810 | +1.74(+4.03%) |
Jun 28, 2012 | 43.30 | 43.45 | 41.84 | 43.31 | 2,723,155 | -0.37(-0.86%) |
Jun 27, 2012 | 43.79 | 44.47 | 43.18 | 43.69 | 2,440,229 | +0.20(+0.45%) |
Jun 26, 2012 | 43.59 | 44.14 | 43.06 | 43.49 | 2,718,942 | +0.14(+0.32%) |
Jun 25, 2012 | 44.86 | 44.86 | 43.17 | 43.35 | 3,211,171 | -1.67(-3.71%) |
Jun 22, 2012 | 44.71 | 45.35 | 44.64 | 45.02 | 4,400,346 | +0.19(+0.42%) |
Jun 21, 2012 | 45.12 | 45.75 | 44.60 | 44.83 | 3,840,492 | -0.11(-0.25%) |
Jun 20, 2012 | 45.52 | 45.87 | 43.70 | 44.94 | 5,506,987 | -0.51(-1.11%) |
Jun 19, 2012 | 45.65 | 46.52 | 45.18 | 45.45 | 6,603,532 | -1.38(-2.94%) |
Jun 18, 2012 | 46.82 | 47.48 | 46.34 | 46.83 | 4,809,607 | -0.08(-0.18%) |
Jun 15, 2012 | 44.55 | 47.08 | 44.34 | 46.91 | 6,586,183 | +2.36(+5.30%) |
Jun 14, 2012 | 44.47 | 44.76 | 43.93 | 44.55 | 3,522,933 | +0.09(+0.21%) |
Jun 13, 2012 | 44.58 | 44.98 | 43.62 | 44.46 | 6,932,249 | -1.22(-2.67%) |
Jun 12, 2012 | 45.23 | 46.04 | 44.91 | 45.68 | 3,764,118 | +0.67(+1.48%) |
Jun 11, 2012 | 45.46 | 45.73 | 44.54 | 45.01 | 4,244,995 | +0.16(+0.36%) |
Jun 08, 2012 | 43.35 | 45.05 | 42.98 | 44.85 | 3,934,065 | +1.71(+3.95%) |
Jun 07, 2012 | 44.43 | 44.79 | 43.05 | 43.15 | 3,692,978 | -0.62(-1.41%) |
Jun 06, 2012 | 42.73 | 44.02 | 42.69 | 43.76 | 2,551,970 | +1.42(+3.34%) |
Jun 05, 2012 | 41.79 | 42.57 | 41.50 | 42.35 | 2,938,822 | +0.23(+0.56%) |
Jun 04, 2012 | 41.84 | 42.58 | 41.16 | 42.11 | 3,928,747 | +0.26(+0.63%) |