Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.50 | 52.79 | 52.05 | 52.15 | 313,088 | +0.04(+0.07%) |
Aug 30, 2012 | 52.23 | 52.55 | 52.03 | 52.12 | 336,657 | -0.27(-0.51%) |
Aug 29, 2012 | 52.09 | 52.63 | 51.94 | 52.38 | 350,844 | +0.56(+1.08%) |
Aug 27, 2012 | 51.70 | 52.07 | 51.47 | 51.82 | 309,729 | +0.25(+0.48%) |
Aug 24, 2012 | 51.29 | 51.92 | 51.05 | 51.58 | 214,646 | +0.22(+0.43%) |
Aug 23, 2012 | 51.53 | 51.90 | 50.94 | 51.36 | 291,139 | -0.30(-0.59%) |
Aug 22, 2012 | 51.46 | 52.44 | 51.29 | 51.66 | 520,691 | +0.41(+0.80%) |
Aug 21, 2012 | 50.90 | 51.41 | 50.90 | 51.25 | 442,442 | +0.45(+0.88%) |
Aug 20, 2012 | 50.65 | 51.06 | 50.54 | 50.80 | 621,577 | +0.11(+0.22%) |
Aug 17, 2012 | 51.30 | 51.81 | 50.51 | 50.69 | 1,039,267 | -0.51(-1.00%) |
Aug 16, 2012 | 49.73 | 51.34 | 49.70 | 51.20 | 1,961,511 | +3.97(+8.40%) |
Aug 15, 2012 | 46.14 | 47.40 | 46.07 | 47.23 | 623,879 | +0.87(+1.88%) |
Aug 14, 2012 | 46.68 | 47.25 | 46.18 | 46.36 | 560,852 | -0.07(-0.16%) |
Aug 13, 2012 | 45.50 | 46.61 | 44.95 | 46.44 | 540,371 | +0.93(+2.05%) |
Aug 10, 2012 | 46.22 | 46.40 | 45.22 | 45.50 | 559,922 | -1.03(-2.22%) |
Aug 09, 2012 | 47.17 | 47.18 | 46.10 | 46.54 | 444,616 | -0.66(-1.40%) |
Aug 08, 2012 | 46.05 | 47.43 | 45.96 | 47.20 | 524,947 | +0.97(+2.10%) |
Aug 07, 2012 | 45.45 | 46.72 | 45.08 | 46.23 | 777,069 | -0.47(-1.00%) |
Aug 06, 2012 | 46.67 | 46.98 | 46.34 | 46.69 | 454,861 | +0.03(+0.06%) |
Aug 03, 2012 | 47.28 | 47.59 | 46.39 | 46.67 | 721,938 | -0.05(-0.10%) |
Aug 02, 2012 | 46.58 | 47.37 | 45.57 | 46.71 | 676,508 | -0.04(-0.08%) |
Aug 01, 2012 | 46.63 | 47.07 | 46.48 | 46.75 | 608,961 | +0.22(+0.47%) |
Jul 31, 2012 | 46.01 | 46.96 | 45.56 | 46.53 | 808,430 | +0.60(+1.30%) |
Jul 30, 2012 | 46.26 | 46.46 | 45.60 | 45.93 | 509,398 | -0.17(-0.38%) |
Jul 27, 2012 | 45.51 | 46.53 | 45.48 | 46.11 | 450,943 | +0.86(+1.90%) |
Jul 26, 2012 | 45.39 | 45.71 | 44.37 | 45.25 | 383,297 | +0.13(+0.28%) |
Jul 25, 2012 | 45.20 | 45.57 | 44.63 | 45.12 | 292,941 | -0.12(-0.26%) |
Jul 24, 2012 | 46.36 | 46.36 | 44.92 | 45.24 | 451,087 | -1.06(-2.29%) |
Jul 23, 2012 | 46.07 | 46.69 | 45.63 | 46.30 | 329,982 | -0.38(-0.82%) |
Jul 20, 2012 | 46.71 | 47.09 | 46.02 | 46.69 | 304,070 | -0.47(-0.99%) |
Jul 19, 2012 | 46.37 | 47.76 | 46.34 | 47.15 | 668,102 | +0.83(+1.80%) |
Jul 18, 2012 | 45.07 | 46.35 | 45.07 | 46.32 | 415,370 | +1.11(+2.45%) |
Jul 17, 2012 | 45.97 | 46.11 | 45.11 | 45.21 | 295,984 | -0.48(-1.04%) |
Jul 16, 2012 | 46.07 | 46.12 | 45.29 | 45.69 | 260,981 | -0.41(-0.89%) |
Jul 13, 2012 | 45.75 | 46.37 | 45.53 | 46.10 | 457,534 | +0.57(+1.25%) |
Jul 12, 2012 | 45.51 | 45.87 | 44.48 | 45.53 | 391,960 | -0.07(-0.16%) |
Jul 11, 2012 | 46.29 | 46.40 | 45.17 | 45.60 | 540,879 | -0.74(-1.60%) |
Jul 10, 2012 | 47.15 | 47.51 | 46.03 | 46.35 | 372,833 | -0.52(-1.11%) |
Jul 09, 2012 | 47.22 | 47.67 | 46.69 | 46.87 | 367,226 | -0.49(-1.03%) |
Jul 06, 2012 | 46.55 | 47.38 | 46.16 | 47.35 | 397,846 | +0.36(+0.76%) |
Jul 05, 2012 | 46.69 | 47.78 | 46.69 | 47.00 | 441,996 | +0.25(+0.53%) |
Jul 03, 2012 | 45.89 | 47.02 | 45.72 | 46.75 | 238,073 | +0.89(+1.94%) |
Jul 02, 2012 | 45.53 | 45.93 | 44.89 | 45.86 | 484,839 | +0.22(+0.48%) |
Jun 29, 2012 | 44.94 | 45.76 | 44.12 | 45.64 | 517,747 | +1.66(+3.77%) |
Jun 28, 2012 | 43.63 | 44.16 | 42.81 | 43.98 | 407,563 | +0.16(+0.36%) |
Jun 27, 2012 | 42.62 | 43.86 | 42.22 | 43.83 | 700,334 | +1.16(+2.73%) |
Jun 26, 2012 | 44.73 | 44.73 | 41.62 | 42.66 | 699,234 | +1.47(+3.58%) |
Jun 25, 2012 | 41.05 | 41.75 | 40.72 | 41.19 | 420,888 | -0.15(-0.35%) |
Jun 22, 2012 | 40.60 | 41.60 | 40.48 | 41.34 | 771,124 | +0.85(+2.10%) |
Jun 21, 2012 | 41.09 | 41.29 | 40.19 | 40.48 | 252,851 | -0.51(-1.25%) |
Jun 20, 2012 | 41.46 | 41.88 | 40.66 | 41.00 | 653,981 | -0.90(-2.14%) |
Jun 19, 2012 | 40.64 | 42.49 | 40.64 | 41.90 | 635,833 | +1.49(+3.70%) |
Jun 18, 2012 | 40.08 | 40.73 | 39.72 | 40.40 | 317,039 | +0.12(+0.30%) |
Jun 15, 2012 | 40.32 | 40.56 | 39.93 | 40.28 | 553,689 | -0.09(-0.23%) |
Jun 14, 2012 | 39.77 | 40.68 | 39.52 | 40.37 | 295,530 | +0.56(+1.40%) |
Jun 13, 2012 | 40.96 | 40.96 | 39.50 | 39.82 | 508,648 | -1.18(-2.88%) |
Jun 12, 2012 | 40.79 | 41.29 | 40.01 | 41.00 | 499,405 | +0.58(+1.43%) |
Jun 11, 2012 | 42.30 | 42.38 | 40.38 | 40.42 | 416,836 | -1.48(-3.54%) |
Jun 08, 2012 | 41.70 | 42.30 | 41.47 | 41.90 | 307,085 | +0.16(+0.40%) |
Jun 07, 2012 | 43.17 | 43.29 | 41.55 | 41.74 | 387,768 | -1.19(-2.77%) |
Jun 06, 2012 | 42.34 | 43.04 | 42.15 | 42.93 | 375,647 | +0.68(+1.60%) |
Jun 05, 2012 | 41.21 | 42.40 | 41.06 | 42.25 | 472,901 | +0.99(+2.40%) |
Jun 04, 2012 | 40.91 | 41.46 | 40.36 | 41.26 | 328,526 | +0.40(+0.99%) |