Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 50.75 | 50.94 | 50.41 | 50.57 | 3,969,107 | -0.01(-0.01%) |
Aug 30, 2012 | 50.68 | 50.81 | 50.53 | 50.58 | 3,775,591 | -0.33(-0.65%) |
Aug 29, 2012 | 51.14 | 51.20 | 50.86 | 50.91 | 4,129,929 | -0.66(-1.28%) |
Aug 27, 2012 | 51.92 | 52.04 | 51.48 | 51.57 | 2,763,145 | -0.32(-0.61%) |
Aug 24, 2012 | 51.75 | 51.98 | 51.58 | 51.88 | 3,288,095 | +0.03(+0.05%) |
Aug 23, 2012 | 52.06 | 52.26 | 51.57 | 51.85 | 3,374,403 | -0.32(-0.60%) |
Aug 22, 2012 | 52.07 | 52.39 | 51.88 | 52.17 | 3,126,870 | +0.16(+0.32%) |
Aug 21, 2012 | 52.37 | 52.68 | 51.96 | 52.01 | 3,988,167 | -0.37(-0.71%) |
Aug 20, 2012 | 52.35 | 52.57 | 52.22 | 52.38 | 3,190,431 | -0.03(-0.07%) |
Aug 17, 2012 | 52.55 | 52.55 | 52.30 | 52.41 | 2,548,622 | +0.08(+0.16%) |
Aug 16, 2012 | 52.19 | 52.55 | 52.10 | 52.33 | 3,142,466 | +0.25(+0.47%) |
Aug 15, 2012 | 51.78 | 52.24 | 51.68 | 52.08 | 3,454,170 | +0.27(+0.53%) |
Aug 14, 2012 | 51.99 | 52.05 | 51.68 | 51.81 | 3,230,805 | +0.02(+0.04%) |
Aug 13, 2012 | 51.69 | 51.80 | 51.44 | 51.79 | 2,387,951 | -0.10(-0.20%) |
Aug 10, 2012 | 51.66 | 51.92 | 51.42 | 51.89 | 3,268,007 | +0.18(+0.36%) |
Aug 09, 2012 | 51.47 | 51.78 | 51.22 | 51.71 | 4,217,709 | +0.17(+0.33%) |
Aug 08, 2012 | 51.69 | 51.76 | 51.39 | 51.54 | 3,325,069 | -0.21(-0.41%) |
Aug 07, 2012 | 51.71 | 51.86 | 51.54 | 51.75 | 3,171,052 | +0.32(+0.62%) |
Aug 06, 2012 | 51.68 | 51.96 | 51.41 | 51.43 | 3,094,554 | -0.10(-0.18%) |
Aug 03, 2012 | 51.57 | 52.03 | 51.48 | 51.52 | 4,182,303 | +0.52(+1.01%) |
Aug 02, 2012 | 50.97 | 51.21 | 50.37 | 51.01 | 4,575,506 | -0.10(-0.20%) |
Aug 01, 2012 | 51.56 | 51.69 | 50.86 | 51.11 | 5,136,158 | -0.31(-0.61%) |
Jul 31, 2012 | 51.75 | 51.85 | 51.37 | 51.42 | 4,139,512 | -0.42(-0.81%) |
Jul 30, 2012 | 51.64 | 51.93 | 51.41 | 51.84 | 4,073,082 | +0.16(+0.30%) |
Jul 27, 2012 | 51.16 | 52.00 | 51.07 | 51.69 | 5,068,494 | +0.77(+1.51%) |
Jul 26, 2012 | 51.16 | 51.49 | 50.69 | 50.92 | 6,802,644 | +0.41(+0.81%) |
Jul 25, 2012 | 50.51 | 50.97 | 50.17 | 50.51 | 6,239,859 | -0.05(-0.09%) |
Jul 24, 2012 | 51.17 | 52.20 | 49.99 | 50.56 | 18,592,178 | -2.46(-4.63%) |
Jul 23, 2012 | 52.92 | 53.15 | 51.95 | 53.01 | 6,196,647 | -0.34(-0.64%) |
Jul 20, 2012 | 54.27 | 54.27 | 53.28 | 53.35 | 6,859,437 | -1.03(-1.90%) |
Jul 19, 2012 | 54.47 | 54.68 | 54.18 | 54.39 | 4,704,134 | -0.16(-0.30%) |
Jul 18, 2012 | 53.73 | 54.77 | 53.73 | 54.55 | 5,472,841 | +0.60(+1.11%) |
Jul 17, 2012 | 54.03 | 54.07 | 53.29 | 53.95 | 4,383,992 | +0.11(+0.20%) |
Jul 16, 2012 | 54.15 | 54.15 | 53.69 | 53.84 | 3,873,103 | -0.18(-0.34%) |
Jul 13, 2012 | 53.39 | 54.23 | 53.39 | 54.03 | 5,091,091 | +0.58(+1.08%) |
Jul 12, 2012 | 53.45 | 53.79 | 52.96 | 53.45 | 5,347,862 | -0.20(-0.37%) |
Jul 11, 2012 | 53.50 | 53.80 | 53.26 | 53.64 | 5,541,554 | +0.20(+0.38%) |
Jul 10, 2012 | 54.16 | 54.18 | 53.16 | 53.44 | 4,750,181 | -0.42(-0.78%) |
Jul 09, 2012 | 53.92 | 54.11 | 53.67 | 53.86 | 3,466,645 | -0.12(-0.21%) |
Jul 06, 2012 | 54.01 | 54.32 | 53.68 | 53.98 | 4,432,440 | -0.37(-0.68%) |
Jul 05, 2012 | 53.93 | 54.55 | 53.72 | 54.35 | 5,382,868 | +0.30(+0.55%) |
Jul 03, 2012 | 53.39 | 54.22 | 53.17 | 54.05 | 4,142,703 | +0.53(+0.99%) |
Jul 02, 2012 | 53.56 | 53.58 | 52.78 | 53.52 | 5,270,942 | -0.05(-0.09%) |
Jun 29, 2012 | 52.65 | 53.56 | 52.56 | 53.56 | 7,093,082 | +1.12(+2.14%) |
Jun 28, 2012 | 52.07 | 52.56 | 51.60 | 52.44 | 3,694,005 | +0.22(+0.42%) |
Jun 27, 2012 | 51.89 | 52.32 | 51.89 | 52.22 | 2,856,330 | +0.29(+0.56%) |
Jun 26, 2012 | 51.98 | 52.18 | 51.43 | 51.93 | 3,396,462 | -0.05(-0.10%) |
Jun 25, 2012 | 52.39 | 52.45 | 51.75 | 51.99 | 3,760,440 | -0.86(-1.63%) |
Jun 22, 2012 | 52.55 | 53.01 | 52.22 | 52.85 | 5,641,812 | +0.41(+0.79%) |
Jun 21, 2012 | 53.38 | 53.45 | 52.38 | 52.43 | 5,454,438 | -0.73(-1.37%) |
Jun 20, 2012 | 53.26 | 53.36 | 52.71 | 53.16 | 3,790,158 | +0.01(+0.01%) |
Jun 19, 2012 | 52.81 | 53.39 | 52.81 | 53.16 | 4,138,480 | +0.25(+0.48%) |
Jun 18, 2012 | 52.65 | 53.13 | 52.41 | 52.90 | 4,533,919 | +0.18(+0.34%) |
Jun 15, 2012 | 53.04 | 53.08 | 52.49 | 52.73 | 6,735,898 | +0.11(+0.21%) |
Jun 14, 2012 | 51.99 | 52.93 | 51.92 | 52.62 | 5,430,790 | +0.75(+1.44%) |
Jun 13, 2012 | 51.75 | 52.24 | 51.50 | 51.87 | 3,379,633 | +0.05(+0.10%) |
Jun 12, 2012 | 51.79 | 51.90 | 51.31 | 51.82 | 5,024,159 | +0.24(+0.47%) |
Jun 11, 2012 | 52.37 | 52.45 | 51.49 | 51.57 | 3,406,540 | -0.54(-1.04%) |
Jun 08, 2012 | 51.29 | 52.13 | 51.29 | 52.11 | 5,239,212 | +0.79(+1.54%) |
Jun 07, 2012 | 51.33 | 51.75 | 51.17 | 51.33 | 5,877,243 | +0.33(+0.65%) |
Jun 06, 2012 | 49.68 | 50.99 | 49.68 | 50.99 | 6,007,188 | +1.48(+2.99%) |
Jun 05, 2012 | 49.44 | 49.68 | 49.07 | 49.51 | 4,061,920 | -0.13(-0.26%) |
Jun 04, 2012 | 49.89 | 50.03 | 49.35 | 49.64 | 5,300,822 | -0.18(-0.35%) |