Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.51 | 52.69 | 52.18 | 52.46 | 1,957,032 | +0.24(+0.46%) |
Aug 30, 2012 | 52.38 | 52.39 | 52.13 | 52.22 | 559,404 | -0.41(-0.78%) |
Aug 29, 2012 | 52.67 | 52.76 | 52.51 | 52.63 | 445,291 | -0.02(-0.03%) |
Aug 27, 2012 | 52.77 | 52.84 | 52.59 | 52.64 | 733,036 | -0.02(-0.03%) |
Aug 24, 2012 | 52.17 | 52.72 | 52.14 | 52.66 | 833,016 | +0.37(+0.71%) |
Aug 23, 2012 | 52.59 | 52.59 | 52.22 | 52.29 | 1,229,960 | -0.43(-0.81%) |
Aug 22, 2012 | 52.56 | 52.80 | 52.46 | 52.72 | 1,076,631 | +0.04(+0.08%) |
Aug 21, 2012 | 53.02 | 53.20 | 52.58 | 52.68 | 887,189 | -0.23(-0.44%) |
Aug 20, 2012 | 52.76 | 52.91 | 52.68 | 52.91 | 734,295 | +0.10(+0.18%) |
Aug 17, 2012 | 52.85 | 52.85 | 52.71 | 52.81 | 634,307 | +0.07(+0.14%) |
Aug 16, 2012 | 52.45 | 52.84 | 52.36 | 52.74 | 1,596,288 | +0.36(+0.68%) |
Aug 15, 2012 | 52.28 | 52.48 | 52.28 | 52.39 | 1,386,251 | +0.01(+0.02%) |
Aug 14, 2012 | 52.54 | 52.59 | 52.23 | 52.38 | 1,957,595 | +0.05(+0.09%) |
Aug 13, 2012 | 52.28 | 52.34 | 52.07 | 52.33 | 992,411 | +0.01(+0.02%) |
Aug 10, 2012 | 52.05 | 52.35 | 51.97 | 52.32 | 1,109,821 | +0.10(+0.19%) |
Aug 09, 2012 | 52.12 | 52.34 | 52.08 | 52.22 | 627,634 | +0.01(+0.02%) |
Aug 08, 2012 | 51.98 | 52.28 | 51.92 | 52.22 | 901,838 | +0.04(+0.08%) |
Aug 07, 2012 | 52.18 | 52.35 | 52.12 | 52.18 | 1,652,209 | +0.19(+0.36%) |
Aug 06, 2012 | 52.01 | 52.21 | 51.94 | 51.99 | 1,304,289 | +0.13(+0.25%) |
Aug 03, 2012 | 51.68 | 51.97 | 51.59 | 51.86 | 709,346 | +0.93(+1.82%) |
Aug 02, 2012 | 50.88 | 51.26 | 50.56 | 50.93 | 1,037,920 | -0.36(-0.69%) |
Aug 01, 2012 | 51.71 | 51.71 | 51.20 | 51.29 | 959,984 | -0.12(-0.24%) |
Jul 31, 2012 | 51.55 | 51.70 | 51.40 | 51.41 | 1,991,953 | -0.17(-0.33%) |
Jul 30, 2012 | 51.48 | 51.79 | 51.43 | 51.58 | 1,258,982 | +0.02(+0.03%) |
Jul 27, 2012 | 50.87 | 51.66 | 50.80 | 51.56 | 542,259 | +0.91(+1.80%) |
Jul 26, 2012 | 50.54 | 50.76 | 50.37 | 50.65 | 5,068,675 | +0.79(+1.59%) |
Jul 25, 2012 | 49.94 | 50.05 | 49.59 | 49.86 | 1,394,607 | -0.06(-0.11%) |
Jul 24, 2012 | 50.32 | 50.32 | 49.53 | 49.92 | 2,073,090 | -0.37(-0.74%) |
Jul 23, 2012 | 49.99 | 50.39 | 49.78 | 50.29 | 1,000,014 | -0.45(-0.89%) |
Jul 20, 2012 | 50.89 | 50.96 | 50.67 | 50.74 | 578,201 | -0.39(-0.76%) |
Jul 19, 2012 | 51.15 | 51.28 | 50.98 | 51.13 | 2,104,017 | +0.15(+0.28%) |
Jul 18, 2012 | 50.51 | 51.04 | 50.48 | 50.98 | 917,390 | +0.36(+0.70%) |
Jul 17, 2012 | 50.51 | 50.71 | 49.98 | 50.63 | 889,019 | +0.34(+0.67%) |
Jul 16, 2012 | 50.28 | 50.42 | 50.13 | 50.29 | 586,368 | -0.06(-0.11%) |
Jul 13, 2012 | 49.70 | 50.40 | 49.66 | 50.34 | 563,960 | +0.79(+1.60%) |
Jul 12, 2012 | 49.50 | 49.75 | 49.25 | 49.55 | 491,840 | -0.23(-0.45%) |
Jul 11, 2012 | 49.75 | 49.91 | 49.49 | 49.78 | 916,395 | +0.02(+0.03%) |
Jul 10, 2012 | 50.42 | 50.46 | 49.61 | 49.76 | 10,818,863 | -0.38(-0.76%) |
Jul 09, 2012 | 50.09 | 50.18 | 49.91 | 50.14 | 6,492,566 | +0.00(+0.00%) |
Jul 06, 2012 | 50.11 | 50.20 | 49.92 | 50.14 | 818,458 | -0.41(-0.81%) |
Jul 05, 2012 | 50.63 | 50.78 | 50.39 | 50.55 | 1,288,832 | -0.25(-0.49%) |
Jul 03, 2012 | 50.54 | 50.83 | 50.46 | 50.80 | 400,092 | +0.31(+0.62%) |
Jul 02, 2012 | 50.46 | 50.54 | 50.15 | 50.49 | 799,923 | +0.08(+0.16%) |
Jun 29, 2012 | 50.03 | 50.41 | 49.88 | 50.41 | 515,610 | +1.24(+2.53%) |
Jun 28, 2012 | 48.97 | 49.23 | 48.63 | 49.17 | 799,284 | -0.19(-0.39%) |
Jun 27, 2012 | 49.08 | 49.44 | 49.06 | 49.36 | 481,307 | +0.46(+0.94%) |
Jun 26, 2012 | 48.81 | 49.01 | 48.54 | 48.90 | 806,786 | +0.25(+0.51%) |
Jun 25, 2012 | 48.93 | 48.93 | 48.48 | 48.65 | 619,851 | -0.78(-1.58%) |
Jun 22, 2012 | 49.35 | 49.52 | 49.15 | 49.43 | 911,495 | +0.37(+0.76%) |
Jun 21, 2012 | 50.13 | 50.21 | 49.00 | 49.06 | 4,692,746 | -1.04(-2.08%) |
Jun 20, 2012 | 50.16 | 50.27 | 49.71 | 50.10 | 3,781,458 | -0.04(-0.08%) |
Jun 19, 2012 | 49.97 | 50.34 | 49.91 | 50.14 | 5,069,920 | +0.44(+0.89%) |
Jun 18, 2012 | 49.43 | 49.82 | 49.36 | 49.70 | 410,647 | +0.06(+0.11%) |
Jun 15, 2012 | 49.43 | 49.67 | 49.30 | 49.64 | 412,579 | +0.47(+0.95%) |
Jun 14, 2012 | 48.73 | 49.35 | 48.62 | 49.18 | 1,988,928 | +0.55(+1.12%) |
Jun 13, 2012 | 48.72 | 49.06 | 48.47 | 48.63 | 840,373 | -0.26(-0.53%) |
Jun 12, 2012 | 48.45 | 48.90 | 48.25 | 48.89 | 725,034 | +0.56(+1.16%) |
Jun 11, 2012 | 49.25 | 49.27 | 48.26 | 48.33 | 1,808,909 | -0.55(-1.12%) |
Jun 08, 2012 | 48.34 | 48.88 | 48.22 | 48.87 | 323,516 | +0.40(+0.83%) |
Jun 07, 2012 | 48.98 | 48.98 | 48.38 | 48.47 | 508,149 | +0.05(+0.10%) |
Jun 06, 2012 | 47.70 | 48.42 | 47.63 | 48.42 | 1,074,342 | +1.10(+2.32%) |
Jun 05, 2012 | 46.99 | 47.40 | 46.98 | 47.32 | 1,340,817 | +0.19(+0.41%) |
Jun 04, 2012 | 47.14 | 47.27 | 46.76 | 47.13 | 1,613,101 | +0.03(+0.07%) |