Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 56.72 | 57.10 | 55.15 | 56.10 | 1,644,408 | -0.40(-0.71%) |
Aug 30, 2012 | 57.09 | 57.38 | 56.13 | 56.50 | 1,599,319 | -1.02(-1.77%) |
Aug 29, 2012 | 56.04 | 57.95 | 55.93 | 57.52 | 3,270,015 | +1.84(+3.30%) |
Aug 27, 2012 | 56.56 | 56.65 | 55.50 | 55.68 | 1,054,758 | -0.53(-0.94%) |
Aug 24, 2012 | 55.78 | 56.80 | 55.35 | 56.21 | 1,532,162 | +0.12(+0.21%) |
Aug 23, 2012 | 56.32 | 56.75 | 55.31 | 56.09 | 1,820,308 | -0.54(-0.95%) |
Aug 22, 2012 | 54.63 | 57.08 | 54.08 | 56.63 | 2,772,031 | +1.28(+2.31%) |
Aug 21, 2012 | 55.69 | 56.15 | 54.60 | 55.35 | 2,265,397 | -0.34(-0.61%) |
Aug 20, 2012 | 56.89 | 56.89 | 54.59 | 55.69 | 2,743,994 | -0.97(-1.71%) |
Aug 17, 2012 | 57.56 | 57.59 | 55.60 | 56.66 | 3,728,322 | +0.47(+0.84%) |
Aug 16, 2012 | 55.19 | 58.20 | 54.62 | 56.19 | 14,668,496 | +5.29(+10.39%) |
Aug 15, 2012 | 51.22 | 51.62 | 50.19 | 50.90 | 3,330,591 | -0.69(-1.34%) |
Aug 14, 2012 | 52.51 | 52.51 | 50.80 | 51.59 | 1,858,395 | -0.18(-0.35%) |
Aug 13, 2012 | 52.09 | 52.95 | 50.30 | 51.77 | 2,283,092 | -0.27(-0.52%) |
Aug 10, 2012 | 52.00 | 53.15 | 51.10 | 52.04 | 2,829,128 | -0.47(-0.90%) |
Aug 09, 2012 | 50.00 | 53.02 | 49.82 | 52.51 | 3,022,146 | +2.89(+5.82%) |
Aug 08, 2012 | 50.38 | 50.66 | 48.70 | 49.62 | 2,225,595 | -1.36(-2.67%) |
Aug 07, 2012 | 49.71 | 51.92 | 49.36 | 50.98 | 2,677,676 | +1.60(+3.24%) |
Aug 06, 2012 | 45.60 | 49.98 | 45.40 | 49.38 | 4,521,142 | +4.83(+10.84%) |
Aug 03, 2012 | 45.65 | 45.68 | 44.40 | 44.55 | 1,974,831 | +0.03(+0.07%) |
Aug 02, 2012 | 44.62 | 46.18 | 44.17 | 44.52 | 1,973,954 | -0.77(-1.70%) |
Aug 01, 2012 | 45.54 | 45.86 | 44.50 | 45.29 | 1,414,829 | -0.12(-0.26%) |
Jul 31, 2012 | 47.87 | 48.39 | 44.82 | 45.41 | 3,501,114 | -2.91(-6.02%) |
Jul 30, 2012 | 48.01 | 49.64 | 47.20 | 48.32 | 2,715,734 | -0.13(-0.27%) |
Jul 27, 2012 | 45.90 | 48.93 | 45.62 | 48.45 | 2,440,433 | +2.25(+4.87%) |
Jul 26, 2012 | 46.00 | 46.70 | 45.83 | 46.20 | 1,890,019 | +0.72(+1.58%) |
Jul 25, 2012 | 45.46 | 45.79 | 45.00 | 45.48 | 1,365,687 | -0.02(-0.04%) |
Jul 24, 2012 | 45.80 | 46.40 | 44.73 | 45.50 | 2,295,358 | +0.94(+2.11%) |
Jul 23, 2012 | 43.99 | 44.98 | 43.37 | 44.56 | 1,443,311 | -0.57(-1.26%) |
Jul 20, 2012 | 46.48 | 46.69 | 44.92 | 45.13 | 1,732,657 | -1.45(-3.12%) |
Jul 19, 2012 | 45.93 | 47.25 | 45.30 | 46.59 | 2,629,498 | +1.31(+2.90%) |
Jul 18, 2012 | 44.65 | 45.62 | 44.50 | 45.27 | 4,306,195 | +0.91(+2.05%) |
Jul 17, 2012 | 47.15 | 47.18 | 43.12 | 44.36 | 7,416,074 | -3.49(-7.29%) |
Jul 16, 2012 | 49.04 | 49.42 | 47.65 | 47.85 | 1,959,249 | -1.57(-3.18%) |
Jul 13, 2012 | 50.09 | 50.75 | 48.96 | 49.42 | 2,234,355 | -0.50(-1.00%) |
Jul 12, 2012 | 47.84 | 50.69 | 46.50 | 49.92 | 4,555,446 | +1.91(+3.98%) |
Jul 11, 2012 | 48.70 | 49.09 | 47.32 | 48.01 | 2,475,101 | +0.15(+0.31%) |
Jul 10, 2012 | 50.50 | 51.13 | 47.21 | 47.86 | 3,095,314 | -2.37(-4.72%) |
Jul 09, 2012 | 50.60 | 50.87 | 49.33 | 50.23 | 2,132,994 | -0.96(-1.88%) |
Jul 06, 2012 | 50.62 | 51.31 | 50.30 | 51.19 | 1,604,465 | -0.02(-0.04%) |
Jul 05, 2012 | 50.02 | 52.00 | 50.02 | 51.21 | 1,811,866 | +0.72(+1.43%) |
Jul 03, 2012 | 50.34 | 50.98 | 50.23 | 50.49 | 1,109,878 | +0.42(+0.84%) |
Jul 02, 2012 | 51.51 | 51.55 | 49.51 | 50.07 | 2,536,501 | -1.74(-3.36%) |
Jun 29, 2012 | 51.77 | 52.31 | 51.34 | 51.81 | 2,640,142 | +1.51(+3.00%) |
Jun 28, 2012 | 51.20 | 51.44 | 49.63 | 50.30 | 2,343,762 | -1.18(-2.29%) |
Jun 27, 2012 | 51.76 | 52.70 | 51.07 | 51.48 | 1,725,407 | +0.37(+0.72%) |
Jun 26, 2012 | 52.54 | 53.03 | 50.75 | 51.11 | 3,001,967 | -1.25(-2.39%) |
Jun 25, 2012 | 54.30 | 54.37 | 51.99 | 52.36 | 2,457,816 | -2.45(-4.47%) |
Jun 22, 2012 | 54.39 | 55.16 | 54.08 | 54.81 | 1,223,456 | +0.64(+1.18%) |
Jun 21, 2012 | 55.90 | 55.90 | 53.89 | 54.17 | 2,148,678 | -1.97(-3.51%) |
Jun 20, 2012 | 57.00 | 57.10 | 55.25 | 56.14 | 2,120,796 | -0.91(-1.60%) |
Jun 19, 2012 | 55.07 | 57.19 | 54.99 | 57.05 | 3,006,014 | +2.07(+3.77%) |
Jun 18, 2012 | 52.80 | 55.20 | 52.29 | 54.98 | 2,468,981 | +2.09(+3.95%) |
Jun 15, 2012 | 53.34 | 53.38 | 52.10 | 52.89 | 2,711,483 | +0.88(+1.69%) |
Jun 14, 2012 | 52.00 | 53.00 | 51.01 | 52.01 | 2,058,159 | +0.30(+0.58%) |
Jun 13, 2012 | 51.81 | 53.00 | 51.33 | 51.71 | 1,612,250 | -0.69(-1.32%) |
Jun 12, 2012 | 52.15 | 52.78 | 51.20 | 52.40 | 1,557,348 | +0.35(+0.67%) |
Jun 11, 2012 | 54.79 | 54.90 | 51.80 | 52.05 | 2,384,716 | -1.69(-3.14%) |
Jun 08, 2012 | 54.13 | 54.51 | 53.09 | 53.74 | 2,349,689 | -1.46(-2.64%) |
Jun 07, 2012 | 56.00 | 56.84 | 54.22 | 55.20 | 3,786,420 | +0.62(+1.14%) |
Jun 06, 2012 | 53.43 | 55.20 | 53.25 | 54.58 | 2,569,703 | +1.98(+3.76%) |
Jun 05, 2012 | 51.20 | 52.77 | 51.20 | 52.60 | 1,394,234 | +1.21(+2.35%) |
Jun 04, 2012 | 51.53 | 52.35 | 50.22 | 51.39 | 2,267,551 | +0.41(+0.80%) |