Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.83 | 53.34 | 52.56 | 53.04 | 7,853,003 | +0.57(+1.09%) |
Aug 30, 2012 | 53.13 | 53.13 | 52.37 | 52.47 | 8,416,264 | -1.00(-1.86%) |
Aug 29, 2012 | 54.52 | 54.52 | 53.40 | 53.46 | 8,201,357 | -1.18(-2.17%) |
Aug 27, 2012 | 54.52 | 55.07 | 54.27 | 54.65 | 5,860,953 | +0.19(+0.35%) |
Aug 24, 2012 | 54.03 | 54.57 | 53.82 | 54.46 | 5,182,493 | +0.29(+0.54%) |
Aug 23, 2012 | 54.55 | 54.66 | 53.92 | 54.17 | 6,670,526 | -0.46(-0.84%) |
Aug 22, 2012 | 54.03 | 54.73 | 53.90 | 54.63 | 6,465,382 | +0.34(+0.63%) |
Aug 21, 2012 | 54.46 | 54.75 | 54.13 | 54.28 | 7,028,129 | +0.01(+0.01%) |
Aug 20, 2012 | 54.38 | 54.63 | 54.10 | 54.27 | 6,825,971 | -0.32(-0.59%) |
Aug 17, 2012 | 54.85 | 54.93 | 54.41 | 54.60 | 6,995,455 | -0.15(-0.27%) |
Aug 16, 2012 | 54.04 | 54.84 | 53.71 | 54.74 | 7,264,123 | +0.81(+1.50%) |
Aug 15, 2012 | 54.31 | 54.39 | 53.52 | 53.93 | 6,647,375 | -0.44(-0.81%) |
Aug 14, 2012 | 55.06 | 55.25 | 54.14 | 54.37 | 8,032,009 | -0.53(-0.97%) |
Aug 13, 2012 | 54.85 | 55.05 | 54.46 | 54.90 | 8,621,441 | -0.11(-0.20%) |
Aug 10, 2012 | 54.06 | 55.10 | 53.86 | 55.01 | 10,005,297 | +0.74(+1.37%) |
Aug 09, 2012 | 53.63 | 54.32 | 53.37 | 54.27 | 7,893,757 | +0.49(+0.91%) |
Aug 08, 2012 | 53.25 | 53.92 | 53.14 | 53.78 | 9,456,099 | +0.04(+0.07%) |
Aug 07, 2012 | 53.17 | 54.19 | 53.05 | 53.74 | 11,109,244 | +0.88(+1.67%) |
Aug 06, 2012 | 53.06 | 53.21 | 52.60 | 52.86 | 5,488,372 | +0.01(+0.01%) |
Aug 03, 2012 | 52.93 | 53.18 | 52.35 | 52.85 | 6,962,852 | +1.14(+2.20%) |
Aug 02, 2012 | 51.43 | 52.23 | 51.00 | 51.71 | 8,708,867 | -0.62(-1.19%) |
Aug 01, 2012 | 52.14 | 52.92 | 51.30 | 52.33 | 8,749,129 | +0.31(+0.59%) |
Jul 31, 2012 | 52.68 | 53.12 | 51.84 | 52.03 | 9,341,431 | -0.93(-1.76%) |
Jul 30, 2012 | 53.17 | 53.19 | 52.63 | 52.96 | 8,818,214 | -0.31(-0.58%) |
Jul 27, 2012 | 52.40 | 53.64 | 51.97 | 53.27 | 13,060,531 | +1.20(+2.31%) |
Jul 26, 2012 | 51.11 | 52.33 | 50.62 | 52.06 | 13,766,109 | +2.23(+4.48%) |
Jul 25, 2012 | 49.81 | 50.27 | 49.25 | 49.83 | 8,853,259 | +0.23(+0.46%) |
Jul 24, 2012 | 50.74 | 50.85 | 48.95 | 49.60 | 11,169,658 | -1.18(-2.31%) |
Jul 23, 2012 | 49.92 | 50.95 | 49.30 | 50.78 | 11,036,186 | +0.16(+0.32%) |
Jul 20, 2012 | 51.05 | 51.43 | 50.23 | 50.62 | 16,926,490 | +0.50(+1.01%) |
Jul 19, 2012 | 50.28 | 50.66 | 49.84 | 50.11 | 12,259,759 | -0.09(-0.17%) |
Jul 18, 2012 | 49.24 | 50.51 | 49.11 | 50.20 | 9,589,924 | +0.71(+1.43%) |
Jul 17, 2012 | 48.88 | 49.61 | 48.24 | 49.49 | 12,018,564 | +1.09(+2.25%) |
Jul 16, 2012 | 48.38 | 48.76 | 47.85 | 48.41 | 7,770,917 | -0.31(-0.63%) |
Jul 13, 2012 | 47.78 | 48.87 | 47.76 | 48.71 | 6,926,426 | +0.97(+2.03%) |
Jul 12, 2012 | 47.32 | 48.00 | 46.86 | 47.74 | 7,963,163 | -0.20(-0.41%) |
Jul 11, 2012 | 47.59 | 48.30 | 47.38 | 47.94 | 9,528,165 | +0.50(+1.06%) |
Jul 10, 2012 | 48.22 | 48.45 | 47.09 | 47.43 | 10,927,154 | -0.62(-1.29%) |
Jul 09, 2012 | 47.33 | 48.40 | 47.08 | 48.05 | 7,666,999 | +0.47(+1.00%) |
Jul 06, 2012 | 47.52 | 48.26 | 47.14 | 47.58 | 9,220,487 | -0.68(-1.41%) |
Jul 05, 2012 | 48.95 | 49.02 | 48.08 | 48.26 | 7,024,002 | -0.91(-1.84%) |
Jul 03, 2012 | 48.05 | 49.19 | 47.88 | 49.16 | 7,375,972 | +1.75(+3.70%) |
Jul 02, 2012 | 47.39 | 48.19 | 47.08 | 47.41 | 9,473,013 | +0.02(+0.05%) |
Jun 29, 2012 | 47.03 | 47.81 | 46.74 | 47.39 | 13,923,702 | +1.60(+3.49%) |
Jun 28, 2012 | 44.89 | 45.91 | 44.69 | 45.79 | 11,995,434 | +0.91(+2.03%) |
Jun 27, 2012 | 43.88 | 45.12 | 43.81 | 44.88 | 12,444,843 | +1.31(+3.02%) |
Jun 26, 2012 | 43.93 | 44.13 | 43.16 | 43.56 | 14,040,628 | -0.28(-0.65%) |
Jun 25, 2012 | 44.35 | 44.48 | 43.57 | 43.85 | 14,196,289 | -1.10(-2.44%) |
Jun 22, 2012 | 45.87 | 46.05 | 44.68 | 44.94 | 16,612,185 | -0.73(-1.60%) |
Jun 21, 2012 | 47.60 | 47.80 | 45.58 | 45.67 | 12,957,633 | -2.18(-4.55%) |
Jun 20, 2012 | 48.79 | 49.08 | 47.46 | 47.85 | 12,758,335 | -1.18(-2.40%) |
Jun 19, 2012 | 49.00 | 49.42 | 48.62 | 49.03 | 7,214,861 | +0.45(+0.92%) |
Jun 18, 2012 | 47.81 | 48.70 | 47.74 | 48.58 | 9,105,200 | +0.06(+0.12%) |
Jun 15, 2012 | 48.29 | 48.74 | 47.83 | 48.52 | 13,099,836 | +0.79(+1.65%) |
Jun 14, 2012 | 46.82 | 47.89 | 46.61 | 47.73 | 8,143,772 | +1.04(+2.24%) |
Jun 13, 2012 | 47.07 | 47.86 | 46.35 | 46.69 | 9,291,938 | -0.72(-1.51%) |
Jun 12, 2012 | 47.06 | 47.56 | 46.57 | 47.40 | 8,625,552 | +0.63(+1.34%) |
Jun 11, 2012 | 47.82 | 47.99 | 46.67 | 46.78 | 10,607,141 | -0.34(-0.73%) |
Jun 08, 2012 | 46.69 | 47.24 | 45.88 | 47.12 | 9,257,277 | +0.08(+0.17%) |
Jun 07, 2012 | 48.02 | 48.55 | 46.80 | 47.04 | 11,189,572 | -0.12(-0.25%) |
Jun 06, 2012 | 46.13 | 47.27 | 45.94 | 47.16 | 16,665,030 | +1.72(+3.78%) |
Jun 05, 2012 | 45.21 | 46.20 | 44.93 | 45.44 | 9,714,292 | +0.02(+0.05%) |
Jun 04, 2012 | 45.34 | 45.48 | 44.35 | 45.42 | 16,443,197 | +0.10(+0.23%) |