Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.33 | 54.10 | 52.61 | 53.95 | 2,122,175 | +1.40(+2.66%) |
Aug 30, 2012 | 53.43 | 54.87 | 52.22 | 52.55 | 4,045,962 | -0.94(-1.76%) |
Aug 29, 2012 | 54.03 | 54.18 | 53.36 | 53.49 | 2,673,052 | -0.20(-0.37%) |
Aug 27, 2012 | 54.49 | 54.92 | 53.07 | 53.69 | 3,306,097 | -0.23(-0.43%) |
Aug 24, 2012 | 51.68 | 54.17 | 51.50 | 53.92 | 3,910,248 | +2.25(+4.35%) |
Aug 23, 2012 | 51.83 | 52.35 | 51.30 | 51.67 | 2,034,241 | -0.16(-0.31%) |
Aug 22, 2012 | 51.48 | 52.02 | 50.84 | 51.83 | 2,342,836 | +0.33(+0.64%) |
Aug 21, 2012 | 52.23 | 52.42 | 51.06 | 51.50 | 2,476,415 | -0.46(-0.89%) |
Aug 20, 2012 | 52.38 | 52.88 | 51.02 | 51.96 | 3,304,238 | -0.13(-0.25%) |
Aug 17, 2012 | 48.54 | 52.75 | 48.50 | 52.09 | 5,750,822 | +2.56(+5.17%) |
Aug 16, 2012 | 49.52 | 49.85 | 47.53 | 49.53 | 6,791,662 | +0.14(+0.28%) |
Aug 15, 2012 | 49.93 | 50.68 | 49.12 | 49.39 | 5,884,552 | +0.06(+0.12%) |
Aug 14, 2012 | 48.10 | 49.65 | 47.74 | 49.33 | 18,524,904 | +6.98(+16.48%) |
Aug 13, 2012 | 43.06 | 43.06 | 40.89 | 42.35 | 5,680,868 | +0.03(+0.07%) |
Aug 10, 2012 | 43.02 | 43.50 | 42.05 | 42.32 | 1,506,519 | -0.68(-1.58%) |
Aug 09, 2012 | 42.87 | 43.29 | 42.21 | 43.00 | 1,044,725 | +0.16(+0.37%) |
Aug 08, 2012 | 42.94 | 43.81 | 42.50 | 42.84 | 1,488,579 | -0.42(-0.97%) |
Aug 07, 2012 | 44.19 | 45.20 | 43.23 | 43.26 | 3,837,338 | +0.41(+0.96%) |
Aug 06, 2012 | 41.56 | 43.60 | 41.22 | 42.85 | 3,002,789 | +1.66(+4.03%) |
Aug 03, 2012 | 40.37 | 41.35 | 39.85 | 41.19 | 3,021,788 | +1.60(+4.04%) |
Aug 02, 2012 | 40.09 | 40.78 | 38.94 | 39.59 | 1,478,588 | -0.82(-2.03%) |
Aug 01, 2012 | 41.55 | 41.55 | 40.17 | 40.41 | 1,330,043 | -0.88(-2.13%) |
Jul 31, 2012 | 39.67 | 41.60 | 39.67 | 41.29 | 2,323,294 | -0.19(-0.46%) |
Jul 30, 2012 | 41.55 | 42.05 | 40.54 | 41.48 | 1,203,184 | +0.15(+0.36%) |
Jul 27, 2012 | 41.75 | 42.12 | 41.05 | 41.33 | 1,922,968 | -0.11(-0.27%) |
Jul 26, 2012 | 40.40 | 42.00 | 40.40 | 41.44 | 2,863,005 | +1.91(+4.83%) |
Jul 25, 2012 | 39.80 | 40.84 | 39.24 | 39.53 | 1,725,478 | -0.37(-0.93%) |
Jul 24, 2012 | 39.66 | 40.65 | 38.90 | 39.90 | 2,244,813 | +0.24(+0.61%) |
Jul 23, 2012 | 38.30 | 39.95 | 37.77 | 39.66 | 1,964,945 | -0.32(-0.80%) |
Jul 20, 2012 | 41.23 | 41.23 | 39.80 | 39.98 | 3,812,777 | -1.69(-4.06%) |
Jul 19, 2012 | 41.12 | 42.32 | 41.02 | 41.67 | 2,488,872 | +1.04(+2.56%) |
Jul 18, 2012 | 38.77 | 41.22 | 38.67 | 40.63 | 3,006,048 | +1.71(+4.39%) |
Jul 17, 2012 | 39.20 | 39.50 | 38.18 | 38.92 | 2,004,992 | +0.01(+0.03%) |
Jul 16, 2012 | 39.06 | 39.26 | 38.50 | 38.91 | 1,862,599 | -0.49(-1.24%) |
Jul 13, 2012 | 39.45 | 40.09 | 39.04 | 39.40 | 2,191,730 | +0.35(+0.90%) |
Jul 12, 2012 | 40.00 | 40.03 | 38.62 | 39.05 | 2,726,448 | -1.64(-4.03%) |
Jul 11, 2012 | 42.06 | 42.58 | 39.80 | 40.69 | 3,101,857 | -1.93(-4.53%) |
Jul 10, 2012 | 43.00 | 43.49 | 42.18 | 42.62 | 1,601,621 | +0.00(+0.00%) |
Jul 09, 2012 | 42.85 | 43.63 | 42.16 | 42.62 | 1,668,048 | -0.92(-2.11%) |
Jul 06, 2012 | 43.49 | 43.82 | 42.69 | 43.54 | 1,949,890 | -0.90(-2.03%) |
Jul 05, 2012 | 42.51 | 44.73 | 42.27 | 44.44 | 3,974,815 | +1.77(+4.15%) |
Jul 03, 2012 | 42.95 | 43.00 | 42.30 | 42.67 | 856,480 | -0.22(-0.51%) |
Jul 02, 2012 | 41.84 | 43.17 | 41.72 | 42.89 | 2,351,046 | +1.05(+2.51%) |
Jun 29, 2012 | 41.72 | 42.38 | 39.92 | 41.84 | 2,812,474 | +1.15(+2.83%) |
Jun 28, 2012 | 42.47 | 42.81 | 39.74 | 40.69 | 5,076,039 | -2.52(-5.83%) |
Jun 27, 2012 | 44.00 | 44.50 | 42.59 | 43.21 | 3,456,513 | -0.73(-1.66%) |
Jun 26, 2012 | 42.61 | 44.20 | 42.56 | 43.94 | 2,925,455 | +1.40(+3.29%) |
Jun 25, 2012 | 42.20 | 43.25 | 41.72 | 42.54 | 2,552,602 | -0.32(-0.75%) |
Jun 22, 2012 | 41.59 | 43.04 | 41.41 | 42.86 | 4,440,398 | +1.51(+3.65%) |
Jun 21, 2012 | 41.96 | 43.70 | 41.00 | 41.35 | 3,792,164 | -0.62(-1.48%) |
Jun 20, 2012 | 40.80 | 42.47 | 40.68 | 41.97 | 3,775,246 | +0.86(+2.09%) |
Jun 19, 2012 | 39.88 | 42.00 | 39.75 | 41.11 | 4,230,485 | +1.70(+4.31%) |
Jun 18, 2012 | 38.62 | 39.61 | 37.55 | 39.41 | 2,891,486 | +0.16(+0.41%) |
Jun 15, 2012 | 37.88 | 39.45 | 36.81 | 39.25 | 6,371,094 | +1.56(+4.14%) |
Jun 14, 2012 | 38.72 | 39.54 | 37.05 | 37.69 | 4,780,744 | -1.15(-2.96%) |
Jun 13, 2012 | 40.84 | 42.10 | 38.48 | 38.84 | 7,730,875 | -2.26(-5.50%) |
Jun 12, 2012 | 42.38 | 42.73 | 38.03 | 41.10 | 22,596,928 | +2.92(+7.65%) |
Jun 11, 2012 | 39.00 | 39.86 | 37.74 | 38.18 | 4,413,452 | -0.19(-0.50%) |
Jun 08, 2012 | 36.52 | 38.38 | 35.50 | 38.37 | 3,320,654 | +2.33(+6.47%) |
Jun 07, 2012 | 38.56 | 38.96 | 35.73 | 36.04 | 3,644,639 | -2.55(-6.61%) |
Jun 06, 2012 | 39.40 | 40.19 | 38.42 | 38.59 | 1,399,089 | -0.14(-0.36%) |
Jun 05, 2012 | 37.35 | 38.94 | 37.08 | 38.73 | 1,412,374 | +1.36(+3.64%) |
Jun 04, 2012 | 37.75 | 38.20 | 35.95 | 37.37 | 1,904,135 | -0.39(-1.03%) |