Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.45 | 52.54 | 51.88 | 52.13 | 1,743,346 | +0.12(+0.23%) |
Aug 30, 2012 | 51.84 | 52.24 | 51.61 | 52.01 | 2,518,952 | -0.30(-0.57%) |
Aug 29, 2012 | 52.25 | 52.40 | 51.76 | 52.31 | 2,264,861 | +0.30(+0.57%) |
Aug 27, 2012 | 52.30 | 52.55 | 51.94 | 52.01 | 1,874,607 | -0.25(-0.48%) |
Aug 24, 2012 | 51.52 | 52.49 | 51.35 | 52.26 | 2,544,536 | +0.50(+0.96%) |
Aug 23, 2012 | 52.00 | 52.32 | 51.64 | 51.77 | 1,458,306 | -0.24(-0.47%) |
Aug 22, 2012 | 52.25 | 52.32 | 51.79 | 52.01 | 2,004,648 | -0.48(-0.91%) |
Aug 21, 2012 | 52.67 | 53.05 | 52.28 | 52.49 | 1,874,261 | -0.20(-0.38%) |
Aug 20, 2012 | 53.44 | 53.53 | 52.59 | 52.69 | 2,983,620 | -0.89(-1.66%) |
Aug 17, 2012 | 53.38 | 53.90 | 53.01 | 53.58 | 2,570,299 | +0.28(+0.52%) |
Aug 16, 2012 | 52.80 | 53.49 | 52.33 | 53.30 | 2,256,985 | +0.31(+0.59%) |
Aug 15, 2012 | 51.72 | 53.54 | 51.69 | 52.99 | 3,880,453 | +0.70(+1.33%) |
Aug 14, 2012 | 50.61 | 53.05 | 50.49 | 52.29 | 10,084,799 | +4.45(+9.31%) |
Aug 13, 2012 | 48.11 | 48.51 | 47.45 | 47.84 | 3,469,898 | -0.53(-1.10%) |
Aug 10, 2012 | 47.65 | 48.40 | 47.59 | 48.37 | 2,835,488 | +0.31(+0.65%) |
Aug 09, 2012 | 47.32 | 48.38 | 47.15 | 48.05 | 2,890,906 | +0.77(+1.64%) |
Aug 08, 2012 | 47.10 | 47.32 | 45.89 | 47.28 | 3,003,092 | -0.04(-0.09%) |
Aug 07, 2012 | 46.85 | 47.96 | 46.78 | 47.32 | 2,394,119 | +0.79(+1.70%) |
Aug 06, 2012 | 46.22 | 47.06 | 45.99 | 46.53 | 1,963,951 | +0.37(+0.79%) |
Aug 03, 2012 | 45.00 | 46.31 | 45.00 | 46.17 | 1,972,694 | +1.92(+4.34%) |
Aug 02, 2012 | 43.70 | 44.54 | 43.48 | 44.25 | 3,187,444 | -0.01(-0.02%) |
Aug 01, 2012 | 45.73 | 46.11 | 44.24 | 44.25 | 2,775,574 | -1.30(-2.84%) |
Jul 31, 2012 | 46.73 | 46.79 | 45.03 | 45.55 | 4,012,562 | -1.26(-2.69%) |
Jul 30, 2012 | 47.58 | 47.65 | 46.58 | 46.81 | 1,395,498 | -0.76(-1.59%) |
Jul 27, 2012 | 46.90 | 48.00 | 46.65 | 47.57 | 2,357,070 | +0.87(+1.86%) |
Jul 26, 2012 | 46.03 | 46.91 | 46.03 | 46.70 | 2,819,271 | +1.18(+2.60%) |
Jul 25, 2012 | 45.58 | 46.10 | 45.34 | 45.52 | 2,100,584 | -0.05(-0.11%) |
Jul 24, 2012 | 45.61 | 45.87 | 45.25 | 45.57 | 1,953,642 | -0.05(-0.11%) |
Jul 23, 2012 | 45.54 | 45.87 | 44.96 | 45.62 | 2,187,354 | -0.65(-1.41%) |
Jul 20, 2012 | 47.12 | 47.25 | 45.99 | 46.27 | 2,672,991 | -1.28(-2.69%) |
Jul 19, 2012 | 45.83 | 48.06 | 45.83 | 47.55 | 4,464,857 | +1.82(+3.97%) |
Jul 18, 2012 | 44.48 | 46.14 | 44.48 | 45.73 | 4,067,648 | +1.08(+2.41%) |
Jul 17, 2012 | 44.76 | 45.09 | 43.99 | 44.65 | 1,333,852 | -0.03(-0.08%) |
Jul 16, 2012 | 44.86 | 45.18 | 44.33 | 44.69 | 2,358,194 | -0.21(-0.46%) |
Jul 13, 2012 | 44.20 | 45.58 | 44.04 | 44.90 | 3,554,421 | +0.93(+2.12%) |
Jul 12, 2012 | 43.92 | 44.11 | 43.42 | 43.97 | 5,953,256 | -0.03(-0.08%) |
Jul 11, 2012 | 44.85 | 44.93 | 43.32 | 44.00 | 6,248,751 | -0.79(-1.77%) |
Jul 10, 2012 | 46.32 | 46.62 | 44.34 | 44.79 | 5,739,491 | -1.26(-2.74%) |
Jul 09, 2012 | 47.43 | 47.51 | 45.85 | 46.05 | 3,530,034 | -1.47(-3.09%) |
Jul 06, 2012 | 47.89 | 48.03 | 47.07 | 47.52 | 1,460,881 | -0.74(-1.53%) |
Jul 05, 2012 | 47.85 | 48.87 | 47.46 | 48.26 | 1,793,783 | +0.27(+0.56%) |
Jul 03, 2012 | 47.47 | 48.39 | 47.39 | 47.99 | 887,743 | +0.43(+0.90%) |
Jul 02, 2012 | 47.18 | 47.62 | 46.72 | 47.57 | 1,531,794 | +0.50(+1.07%) |
Jun 29, 2012 | 46.45 | 47.24 | 46.02 | 47.06 | 3,288,991 | +1.04(+2.27%) |
Jun 28, 2012 | 46.66 | 46.93 | 45.59 | 46.02 | 2,344,942 | -0.85(-1.82%) |
Jun 27, 2012 | 47.05 | 47.53 | 46.57 | 46.87 | 1,655,490 | +0.03(+0.07%) |
Jun 26, 2012 | 46.90 | 47.32 | 46.75 | 46.84 | 2,022,610 | -0.03(-0.06%) |
Jun 25, 2012 | 47.38 | 47.48 | 46.37 | 46.86 | 1,821,537 | -0.90(-1.88%) |
Jun 22, 2012 | 47.90 | 48.14 | 47.21 | 47.76 | 2,070,899 | +0.37(+0.79%) |
Jun 21, 2012 | 48.98 | 49.10 | 47.36 | 47.38 | 2,066,047 | -1.44(-2.96%) |
Jun 20, 2012 | 49.19 | 49.26 | 48.38 | 48.83 | 2,373,185 | -0.35(-0.71%) |
Jun 19, 2012 | 48.37 | 49.58 | 48.33 | 49.18 | 2,386,529 | +1.02(+2.11%) |
Jun 18, 2012 | 47.78 | 48.31 | 47.45 | 48.16 | 1,686,874 | +0.27(+0.56%) |
Jun 15, 2012 | 47.31 | 48.16 | 47.31 | 47.89 | 2,697,386 | +0.67(+1.42%) |
Jun 14, 2012 | 47.39 | 47.55 | 46.86 | 47.22 | 2,068,935 | -0.01(-0.02%) |
Jun 13, 2012 | 48.02 | 48.14 | 47.00 | 47.23 | 2,160,860 | -0.92(-1.91%) |
Jun 12, 2012 | 47.84 | 48.22 | 47.49 | 48.15 | 1,797,570 | +0.60(+1.26%) |
Jun 11, 2012 | 48.22 | 48.53 | 47.54 | 47.55 | 1,614,095 | -0.29(-0.60%) |
Jun 08, 2012 | 47.50 | 47.95 | 47.29 | 47.84 | 1,860,459 | +0.12(+0.26%) |
Jun 07, 2012 | 48.11 | 48.37 | 47.59 | 47.72 | 1,628,031 | -0.10(-0.20%) |
Jun 06, 2012 | 47.30 | 47.83 | 47.04 | 47.81 | 1,800,070 | +0.71(+1.51%) |
Jun 05, 2012 | 45.92 | 47.20 | 45.77 | 47.10 | 2,997,106 | +0.88(+1.90%) |
Jun 04, 2012 | 45.63 | 46.30 | 45.06 | 46.22 | 2,531,977 | +0.63(+1.37%) |