Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.99 | 52.99 | 52.99 | 0 | +0.01(+0.02%) | |
Aug 30, 2012 | 53.21 | 53.28 | 52.73 | 52.98 | 173,627 | -0.20(-0.38%) |
Aug 29, 2012 | 52.83 | 53.36 | 52.83 | 53.18 | 74,287 | +0.24(+0.45%) |
Aug 27, 2012 | 53.38 | 53.49 | 52.77 | 52.94 | 90,461 | -0.11(-0.21%) |
Aug 24, 2012 | 53.73 | 53.78 | 52.91 | 53.05 | 239,560 | -0.82(-1.52%) |
Aug 23, 2012 | 54.00 | 54.00 | 53.37 | 53.87 | 133,310 | -0.05(-0.09%) |
Aug 22, 2012 | 53.95 | 54.20 | 53.51 | 53.92 | 143,846 | -0.03(-0.06%) |
Aug 21, 2012 | 53.74 | 54.09 | 53.55 | 53.95 | 120,838 | +0.21(+0.39%) |
Aug 20, 2012 | 54.33 | 54.33 | 52.70 | 53.74 | 112,994 | -0.28(-0.52%) |
Aug 17, 2012 | 53.63 | 54.02 | 53.44 | 54.02 | 86,584 | +0.36(+0.67%) |
Aug 16, 2012 | 53.84 | 53.84 | 53.30 | 53.66 | 81,833 | +0.09(+0.17%) |
Aug 15, 2012 | 52.79 | 53.94 | 52.64 | 53.57 | 164,389 | +0.64(+1.21%) |
Aug 14, 2012 | 53.48 | 53.75 | 52.65 | 52.93 | 89,038 | -0.49(-0.92%) |
Aug 13, 2012 | 54.64 | 54.64 | 52.87 | 53.42 | 101,430 | -0.77(-1.42%) |
Aug 11, 2012 | 49.26 | 54.81 | 49.26 | 54.19 | 467,797 | +0.00(+0.00%) |
Aug 10, 2012 | 49.26 | 54.81 | 49.26 | 54.19 | 467,797 | +5.13(+10.46%) |
Aug 09, 2012 | 48.95 | 50.01 | 48.95 | 49.06 | 124,903 | +0.18(+0.37%) |
Aug 08, 2012 | 49.44 | 49.90 | 48.29 | 48.88 | 136,136 | -0.66(-1.33%) |
Aug 07, 2012 | 49.91 | 50.26 | 49.33 | 49.54 | 217,012 | +0.87(+1.79%) |
Aug 03, 2012 | 48.67 | 48.67 | 48.67 | 0 | +2.23(+4.80%) | |
Aug 02, 2012 | 46.29 | 46.66 | 46.00 | 46.44 | 176,151 | +0.02(+0.04%) |
Aug 01, 2012 | 45.36 | 46.81 | 44.93 | 46.42 | 204,294 | +1.11(+2.45%) |
Jul 31, 2012 | 45.83 | 46.05 | 44.76 | 45.31 | 242,553 | -0.52(-1.13%) |
Jul 30, 2012 | 46.26 | 46.40 | 45.25 | 45.83 | 175,148 | -0.44(-0.95%) |
Jul 27, 2012 | 46.37 | 46.60 | 45.81 | 46.27 | 318,043 | +0.22(+0.48%) |
Jul 26, 2012 | 46.14 | 46.50 | 45.87 | 46.05 | 173,051 | -0.12(-0.26%) |
Jul 25, 2012 | 46.44 | 47.06 | 46.04 | 46.17 | 77,781 | -0.25(-0.54%) |
Jul 24, 2012 | 47.00 | 47.50 | 46.23 | 46.42 | 62,361 | -0.56(-1.19%) |
Jul 23, 2012 | 47.36 | 47.36 | 46.51 | 46.98 | 150,338 | -1.02(-2.13%) |
Jul 20, 2012 | 48.61 | 48.62 | 47.84 | 48.00 | 216,850 | -0.90(-1.84%) |
Jul 19, 2012 | 48.59 | 49.31 | 48.53 | 48.90 | 166,974 | +0.74(+1.54%) |
Jul 18, 2012 | 47.14 | 48.53 | 47.14 | 48.16 | 97,089 | +0.70(+1.47%) |
Jul 17, 2012 | 48.17 | 48.45 | 47.12 | 47.46 | 65,232 | -0.65(-1.35%) |
Jul 16, 2012 | 47.73 | 48.49 | 46.94 | 48.11 | 172,866 | +0.10(+0.21%) |
Jul 13, 2012 | 48.30 | 48.47 | 47.80 | 48.01 | 87,495 | -0.16(-0.33%) |
Jul 12, 2012 | 48.07 | 48.73 | 47.89 | 48.17 | 200,315 | -0.13(-0.27%) |
Jul 11, 2012 | 48.45 | 48.98 | 47.95 | 48.30 | 142,966 | -0.35(-0.72%) |
Jul 10, 2012 | 49.12 | 49.15 | 48.03 | 48.65 | 193,126 | -0.41(-0.84%) |
Jul 09, 2012 | 49.75 | 49.99 | 48.97 | 49.06 | 161,274 | -0.48(-0.97%) |
Jul 06, 2012 | 51.49 | 51.60 | 48.86 | 49.54 | 345,389 | -3.23(-6.12%) |
Jul 05, 2012 | 53.95 | 53.95 | 52.53 | 52.77 | 213,747 | -1.31(-2.42%) |
Jul 04, 2012 | 52.78 | 54.25 | 52.72 | 54.08 | 54,636 | +1.35(+2.56%) |
Jul 03, 2012 | 51.41 | 52.81 | 51.38 | 52.73 | 326,854 | +1.72(+3.37%) |
Jun 29, 2012 | 51.01 | 51.01 | 51.01 | 0 | +0.84(+1.67%) | |
Jun 28, 2012 | 50.17 | 50.68 | 49.66 | 50.17 | 62,036 | -0.05(-0.10%) |
Jun 27, 2012 | 48.96 | 50.50 | 48.96 | 50.22 | 274,068 | +1.30(+2.66%) |
Jun 26, 2012 | 48.57 | 49.18 | 48.45 | 48.92 | 150,016 | +0.34(+0.70%) |
Jun 25, 2012 | 49.77 | 49.77 | 48.33 | 48.58 | 104,228 | -1.19(-2.39%) |
Jun 22, 2012 | 49.32 | 50.00 | 49.08 | 49.77 | 234,942 | +0.51(+1.04%) |
Jun 21, 2012 | 49.90 | 50.16 | 48.99 | 49.26 | 106,076 | -0.84(-1.68%) |
Jun 20, 2012 | 50.84 | 50.84 | 49.55 | 50.10 | 124,149 | -0.10(-0.20%) |
Jun 19, 2012 | 49.69 | 51.28 | 49.56 | 50.20 | 413,518 | +0.72(+1.46%) |
Jun 18, 2012 | 48.39 | 49.71 | 48.37 | 49.48 | 195,017 | +1.00(+2.06%) |
Jun 15, 2012 | 47.41 | 48.74 | 47.41 | 48.48 | 324,108 | +0.98(+2.06%) |
Jun 14, 2012 | 47.74 | 47.93 | 47.35 | 47.50 | 239,483 | -0.37(-0.77%) |
Jun 13, 2012 | 48.03 | 48.03 | 47.52 | 47.87 | 152,813 | -0.24(-0.50%) |
Jun 12, 2012 | 47.52 | 48.11 | 46.63 | 48.11 | 176,145 | +0.54(+1.14%) |
Jun 11, 2012 | 47.71 | 48.54 | 47.33 | 47.57 | 143,447 | -0.36(-0.75%) |
Jun 08, 2012 | 48.92 | 49.24 | 47.83 | 47.93 | 147,291 | -0.93(-1.90%) |
Jun 07, 2012 | 50.05 | 50.21 | 48.76 | 48.86 | 86,980 | -0.88(-1.77%) |
Jun 06, 2012 | 49.15 | 49.93 | 49.07 | 49.74 | 103,871 | +0.61(+1.24%) |
Jun 05, 2012 | 48.54 | 49.52 | 48.48 | 49.13 | 98,731 | +0.13(+0.27%) |
Jun 04, 2012 | 48.90 | 49.50 | 48.50 | 49.00 | 373,277 | +0.10(+0.20%) |
Jun 02, 2012 | 49.94 | 49.94 | 48.42 | 48.90 | 1,584,434 | +0.00(+0.00%) |