Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 50.74 | 50.93 | 50.40 | 50.56 | 3,970,017 | -0.01(-0.01%) |
Aug 30, 2012 | 50.67 | 50.80 | 50.51 | 50.57 | 3,776,457 | -0.33(-0.65%) |
Aug 29, 2012 | 51.13 | 51.18 | 50.85 | 50.90 | 4,130,875 | -0.66(-1.28%) |
Aug 27, 2012 | 51.91 | 52.03 | 51.47 | 51.55 | 2,763,779 | -0.32(-0.61%) |
Aug 24, 2012 | 51.74 | 51.97 | 51.57 | 51.87 | 3,288,849 | +0.03(+0.05%) |
Aug 23, 2012 | 52.05 | 52.25 | 51.56 | 51.84 | 3,375,177 | -0.32(-0.60%) |
Aug 22, 2012 | 52.05 | 52.38 | 51.86 | 52.16 | 3,127,587 | +0.16(+0.32%) |
Aug 21, 2012 | 52.36 | 52.66 | 51.95 | 51.99 | 3,989,082 | -0.37(-0.71%) |
Aug 20, 2012 | 52.34 | 52.55 | 52.21 | 52.36 | 3,191,163 | -0.03(-0.07%) |
Aug 17, 2012 | 52.53 | 52.53 | 52.29 | 52.40 | 2,549,207 | +0.08(+0.16%) |
Aug 16, 2012 | 52.18 | 52.53 | 52.09 | 52.32 | 3,143,186 | +0.25(+0.47%) |
Aug 15, 2012 | 51.77 | 52.23 | 51.67 | 52.07 | 3,454,962 | +0.27(+0.52%) |
Aug 14, 2012 | 51.98 | 52.03 | 51.67 | 51.80 | 3,231,546 | +0.02(+0.04%) |
Aug 13, 2012 | 51.67 | 51.79 | 51.43 | 51.78 | 2,388,498 | -0.10(-0.20%) |
Aug 10, 2012 | 51.65 | 51.91 | 51.41 | 51.88 | 3,268,756 | +0.18(+0.36%) |
Aug 09, 2012 | 51.46 | 51.77 | 51.21 | 51.69 | 4,218,676 | +0.17(+0.33%) |
Aug 08, 2012 | 51.67 | 51.75 | 51.38 | 51.52 | 3,325,831 | -0.21(-0.41%) |
Aug 07, 2012 | 51.69 | 51.84 | 51.53 | 51.74 | 3,171,779 | +0.32(+0.62%) |
Aug 06, 2012 | 51.67 | 51.95 | 51.40 | 51.42 | 3,095,263 | -0.10(-0.18%) |
Aug 03, 2012 | 51.56 | 52.01 | 51.46 | 51.51 | 4,183,262 | +0.52(+1.01%) |
Aug 02, 2012 | 50.95 | 51.20 | 50.36 | 50.99 | 4,576,555 | -0.10(-0.20%) |
Aug 01, 2012 | 51.55 | 51.67 | 50.84 | 51.10 | 5,137,335 | -0.31(-0.61%) |
Jul 31, 2012 | 51.74 | 51.84 | 51.36 | 51.41 | 4,140,461 | -0.42(-0.81%) |
Jul 30, 2012 | 51.63 | 51.92 | 51.40 | 51.83 | 4,074,016 | +0.16(+0.30%) |
Jul 27, 2012 | 51.15 | 51.99 | 51.06 | 51.67 | 5,069,656 | +0.77(+1.51%) |
Jul 26, 2012 | 51.14 | 51.48 | 50.67 | 50.91 | 6,804,204 | +0.41(+0.81%) |
Jul 25, 2012 | 50.50 | 50.96 | 50.16 | 50.50 | 6,241,290 | -0.05(-0.09%) |
Jul 24, 2012 | 51.16 | 52.18 | 49.98 | 50.55 | 18,596,440 | -2.45(-4.63%) |
Jul 23, 2012 | 52.91 | 53.14 | 51.94 | 53.00 | 6,198,067 | -0.34(-0.64%) |
Jul 20, 2012 | 54.26 | 54.26 | 53.27 | 53.34 | 6,861,010 | -1.03(-1.90%) |
Jul 19, 2012 | 54.46 | 54.67 | 54.17 | 54.37 | 4,705,212 | -0.16(-0.30%) |
Jul 18, 2012 | 53.72 | 54.75 | 53.71 | 54.54 | 5,474,096 | +0.60(+1.11%) |
Jul 17, 2012 | 54.01 | 54.05 | 53.28 | 53.94 | 4,384,997 | +0.11(+0.20%) |
Jul 16, 2012 | 54.14 | 54.14 | 53.68 | 53.83 | 3,873,991 | -0.18(-0.34%) |
Jul 13, 2012 | 53.37 | 54.22 | 53.37 | 54.01 | 5,092,258 | +0.58(+1.08%) |
Jul 12, 2012 | 53.44 | 53.78 | 52.95 | 53.44 | 5,349,088 | -0.20(-0.37%) |
Jul 11, 2012 | 53.49 | 53.79 | 53.25 | 53.63 | 5,542,824 | +0.20(+0.38%) |
Jul 10, 2012 | 54.15 | 54.17 | 53.14 | 53.43 | 4,751,270 | -0.42(-0.78%) |
Jul 09, 2012 | 53.90 | 54.10 | 53.66 | 53.85 | 3,467,440 | -0.12(-0.21%) |
Jul 06, 2012 | 54.00 | 54.31 | 53.67 | 53.97 | 4,433,456 | -0.37(-0.68%) |
Jul 05, 2012 | 53.92 | 54.54 | 53.71 | 54.33 | 5,384,102 | +0.30(+0.55%) |
Jul 03, 2012 | 53.38 | 54.21 | 53.16 | 54.03 | 4,143,653 | +0.53(+0.99%) |
Jul 02, 2012 | 53.55 | 53.56 | 52.77 | 53.50 | 5,272,150 | -0.05(-0.09%) |
Jun 29, 2012 | 52.64 | 53.55 | 52.54 | 53.55 | 7,094,708 | +1.12(+2.14%) |
Jun 28, 2012 | 52.05 | 52.54 | 51.59 | 52.43 | 3,694,852 | +0.22(+0.42%) |
Jun 27, 2012 | 51.88 | 52.31 | 51.88 | 52.21 | 2,856,985 | +0.29(+0.56%) |
Jun 26, 2012 | 51.97 | 52.16 | 51.42 | 51.92 | 3,397,241 | -0.05(-0.10%) |
Jun 25, 2012 | 52.38 | 52.44 | 51.74 | 51.97 | 3,761,302 | -0.86(-1.63%) |
Jun 22, 2012 | 52.54 | 52.99 | 52.21 | 52.84 | 5,643,106 | +0.41(+0.79%) |
Jun 21, 2012 | 53.37 | 53.44 | 52.37 | 52.42 | 5,455,688 | -0.73(-1.37%) |
Jun 20, 2012 | 53.24 | 53.35 | 52.69 | 53.15 | 3,791,027 | +0.01(+0.01%) |
Jun 19, 2012 | 52.80 | 53.37 | 52.80 | 53.14 | 4,139,429 | +0.25(+0.48%) |
Jun 18, 2012 | 52.63 | 53.12 | 52.40 | 52.89 | 4,534,958 | +0.18(+0.34%) |
Jun 15, 2012 | 53.03 | 53.07 | 52.48 | 52.71 | 6,737,442 | +0.11(+0.21%) |
Jun 14, 2012 | 51.98 | 52.92 | 51.91 | 52.61 | 5,432,035 | +0.75(+1.44%) |
Jun 13, 2012 | 51.74 | 52.23 | 51.49 | 51.86 | 3,380,408 | +0.05(+0.11%) |
Jun 12, 2012 | 51.78 | 51.88 | 51.30 | 51.80 | 5,025,311 | +0.24(+0.47%) |
Jun 11, 2012 | 52.36 | 52.44 | 51.48 | 51.56 | 3,407,321 | -0.54(-1.04%) |
Jun 08, 2012 | 51.28 | 52.12 | 51.28 | 52.10 | 5,240,413 | +0.79(+1.54%) |
Jun 07, 2012 | 51.31 | 51.74 | 51.16 | 51.31 | 5,878,591 | +0.33(+0.65%) |
Jun 06, 2012 | 49.67 | 50.98 | 49.67 | 50.98 | 6,008,565 | +1.48(+2.99%) |
Jun 05, 2012 | 49.43 | 49.67 | 49.06 | 49.50 | 4,062,851 | -0.13(-0.26%) |
Jun 04, 2012 | 49.88 | 50.02 | 49.34 | 49.63 | 5,302,037 | -0.18(-0.35%) |