Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 49.93 | 50.05 | 49.50 | 49.75 | 3,507,893 | +0.17(+0.34%) |
Aug 30, 2012 | 50.00 | 50.15 | 49.54 | 49.58 | 4,477,875 | -0.36(-0.72%) |
Aug 29, 2012 | 49.88 | 50.17 | 49.68 | 49.94 | 2,379,586 | -0.01(-0.02%) |
Aug 27, 2012 | 50.49 | 50.49 | 49.85 | 49.95 | 2,747,687 | -0.40(-0.79%) |
Aug 24, 2012 | 50.25 | 50.51 | 50.09 | 50.35 | 2,667,927 | +0.11(+0.22%) |
Aug 23, 2012 | 50.53 | 50.69 | 50.19 | 50.24 | 3,586,428 | -0.55(-1.08%) |
Aug 22, 2012 | 50.14 | 50.79 | 50.03 | 50.79 | 4,334,100 | +0.39(+0.77%) |
Aug 21, 2012 | 50.59 | 51.05 | 50.30 | 50.40 | 3,492,755 | -0.16(-0.32%) |
Aug 20, 2012 | 50.54 | 50.62 | 50.20 | 50.56 | 2,573,602 | -0.09(-0.18%) |
Aug 17, 2012 | 50.59 | 50.84 | 50.40 | 50.65 | 3,279,780 | +0.09(+0.18%) |
Aug 16, 2012 | 50.29 | 50.73 | 50.16 | 50.56 | 3,043,694 | +0.28(+0.56%) |
Aug 15, 2012 | 50.00 | 50.48 | 49.94 | 50.28 | 2,535,886 | +0.14(+0.28%) |
Aug 14, 2012 | 50.35 | 50.56 | 49.86 | 50.14 | 3,235,202 | -0.09(-0.18%) |
Aug 13, 2012 | 50.68 | 50.68 | 49.85 | 50.23 | 3,057,637 | -0.85(-1.66%) |
Aug 10, 2012 | 50.35 | 51.12 | 50.22 | 51.08 | 4,744,588 | +0.54(+1.07%) |
Aug 09, 2012 | 50.31 | 50.82 | 50.14 | 50.54 | 2,762,807 | +0.24(+0.48%) |
Aug 08, 2012 | 50.31 | 50.60 | 50.06 | 50.30 | 2,994,131 | -0.06(-0.12%) |
Aug 07, 2012 | 50.46 | 50.56 | 49.98 | 50.36 | 3,513,878 | +0.20(+0.40%) |
Aug 06, 2012 | 49.70 | 50.38 | 49.55 | 50.16 | 4,177,187 | +0.69(+1.39%) |
Aug 03, 2012 | 49.74 | 50.04 | 49.26 | 49.47 | 5,625,546 | +0.45(+0.92%) |
Aug 02, 2012 | 49.56 | 49.82 | 48.68 | 49.02 | 6,441,573 | -0.92(-1.84%) |
Aug 01, 2012 | 49.94 | 52.10 | 49.70 | 49.94 | 20,819,872 | +0.24(+0.48%) |
Jul 31, 2012 | 49.47 | 49.90 | 49.44 | 49.70 | 4,889,201 | +0.03(+0.06%) |
Jul 30, 2012 | 49.54 | 50.12 | 49.46 | 49.67 | 4,337,984 | -0.04(-0.08%) |
Jul 27, 2012 | 49.22 | 49.95 | 48.98 | 49.71 | 5,399,507 | +0.94(+1.93%) |
Jul 26, 2012 | 48.99 | 49.33 | 48.48 | 48.77 | 3,953,322 | +0.61(+1.27%) |
Jul 25, 2012 | 48.00 | 48.43 | 47.74 | 48.16 | 5,512,532 | +0.42(+0.88%) |
Jul 24, 2012 | 48.71 | 49.10 | 47.45 | 47.74 | 7,780,178 | -0.97(-1.99%) |
Jul 23, 2012 | 47.84 | 48.93 | 47.53 | 48.71 | 6,306,621 | -0.16(-0.33%) |
Jul 20, 2012 | 48.76 | 49.14 | 48.20 | 48.87 | 5,876,248 | -0.33(-0.67%) |
Jul 19, 2012 | 48.87 | 49.47 | 48.70 | 49.20 | 5,805,630 | +0.28(+0.57%) |
Jul 18, 2012 | 48.25 | 48.98 | 48.02 | 48.92 | 4,093,714 | +0.57(+1.18%) |
Jul 17, 2012 | 47.71 | 48.55 | 47.51 | 48.35 | 4,141,871 | +0.78(+1.64%) |
Jul 16, 2012 | 47.38 | 47.78 | 47.13 | 47.57 | 3,884,379 | -0.06(-0.13%) |
Jul 13, 2012 | 46.97 | 47.67 | 46.91 | 47.63 | 3,915,133 | +0.78(+1.66%) |
Jul 12, 2012 | 46.62 | 47.04 | 46.25 | 46.85 | 6,669,405 | -0.29(-0.62%) |
Jul 11, 2012 | 47.43 | 47.43 | 46.16 | 47.14 | 8,512,618 | -0.51(-1.07%) |
Jul 10, 2012 | 47.73 | 48.78 | 47.30 | 47.65 | 8,858,148 | +0.18(+0.38%) |
Jul 09, 2012 | 48.74 | 48.80 | 47.40 | 47.47 | 9,438,669 | -1.43(-2.92%) |
Jul 06, 2012 | 49.10 | 49.39 | 48.50 | 48.90 | 4,061,571 | -0.71(-1.43%) |
Jul 05, 2012 | 49.52 | 49.87 | 49.28 | 49.61 | 3,649,628 | +0.02(+0.04%) |
Jul 03, 2012 | 49.52 | 49.87 | 49.39 | 49.59 | 3,444,412 | +0.16(+0.32%) |
Jul 02, 2012 | 49.48 | 50.48 | 48.73 | 49.43 | 6,397,287 | -1.14(-2.25%) |
Jun 29, 2012 | 50.57 | 50.70 | 49.98 | 50.57 | 5,305,350 | +0.88(+1.77%) |
Jun 28, 2012 | 49.26 | 49.73 | 48.92 | 49.69 | 3,969,341 | +0.07(+0.14%) |
Jun 27, 2012 | 49.30 | 49.86 | 48.95 | 49.62 | 4,932,463 | +0.79(+1.62%) |
Jun 26, 2012 | 49.45 | 49.52 | 48.50 | 48.83 | 4,972,828 | -0.46(-0.93%) |
Jun 25, 2012 | 49.30 | 49.64 | 48.90 | 49.29 | 3,612,289 | -0.67(-1.34%) |
Jun 22, 2012 | 49.86 | 50.12 | 49.50 | 49.96 | 3,650,170 | +0.42(+0.85%) |
Jun 21, 2012 | 51.22 | 51.24 | 49.43 | 49.54 | 4,416,031 | -1.50(-2.94%) |
Jun 20, 2012 | 51.17 | 51.47 | 50.69 | 51.04 | 3,226,514 | -0.02(-0.04%) |
Jun 19, 2012 | 50.66 | 51.35 | 50.65 | 51.06 | 3,495,970 | +0.74(+1.47%) |
Jun 18, 2012 | 50.04 | 50.46 | 49.83 | 50.32 | 3,463,826 | +0.08(+0.16%) |
Jun 15, 2012 | 49.86 | 50.35 | 49.57 | 50.24 | 7,528,973 | +0.69(+1.39%) |
Jun 14, 2012 | 49.17 | 49.68 | 48.90 | 49.55 | 3,876,068 | +0.44(+0.90%) |
Jun 13, 2012 | 49.66 | 49.85 | 48.95 | 49.11 | 3,969,349 | -0.78(-1.56%) |
Jun 12, 2012 | 49.13 | 49.89 | 48.75 | 49.89 | 5,270,548 | +1.23(+2.53%) |
Jun 11, 2012 | 50.04 | 50.20 | 48.58 | 48.66 | 3,885,454 | -0.84(-1.70%) |
Jun 08, 2012 | 48.76 | 49.60 | 48.58 | 49.50 | 3,601,078 | +0.47(+0.96%) |
Jun 07, 2012 | 49.11 | 49.54 | 48.95 | 49.03 | 4,745,123 | +0.40(+0.82%) |
Jun 06, 2012 | 47.77 | 48.64 | 47.74 | 48.63 | 4,134,110 | +1.29(+2.72%) |
Jun 05, 2012 | 46.90 | 47.45 | 46.80 | 47.34 | 4,328,605 | +0.32(+0.68%) |
Jun 04, 2012 | 47.19 | 47.40 | 46.44 | 47.02 | 4,645,993 | -0.19(-0.40%) |