Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.46 | 52.55 | 51.89 | 52.14 | 1,743,013 | +0.12(+0.23%) |
Aug 30, 2012 | 51.85 | 52.25 | 51.62 | 52.02 | 2,518,470 | -0.30(-0.57%) |
Aug 29, 2012 | 52.26 | 52.41 | 51.77 | 52.32 | 2,264,428 | +0.30(+0.57%) |
Aug 27, 2012 | 52.31 | 52.56 | 51.95 | 52.02 | 1,874,248 | -0.25(-0.48%) |
Aug 24, 2012 | 51.53 | 52.50 | 51.36 | 52.27 | 2,544,049 | +0.50(+0.96%) |
Aug 23, 2012 | 52.01 | 52.33 | 51.65 | 51.78 | 1,458,027 | -0.24(-0.47%) |
Aug 22, 2012 | 52.26 | 52.33 | 51.80 | 52.02 | 2,004,265 | -0.48(-0.91%) |
Aug 21, 2012 | 52.68 | 53.06 | 52.29 | 52.50 | 1,873,902 | -0.20(-0.38%) |
Aug 20, 2012 | 53.45 | 53.54 | 52.60 | 52.70 | 2,983,049 | -0.89(-1.66%) |
Aug 17, 2012 | 53.39 | 53.91 | 53.02 | 53.59 | 2,569,808 | +0.28(+0.52%) |
Aug 16, 2012 | 52.81 | 53.50 | 52.34 | 53.31 | 2,256,554 | +0.31(+0.59%) |
Aug 15, 2012 | 51.73 | 53.55 | 51.70 | 53.00 | 3,879,710 | +0.70(+1.33%) |
Aug 14, 2012 | 50.62 | 53.06 | 50.50 | 52.30 | 10,082,870 | +4.45(+9.31%) |
Aug 13, 2012 | 48.12 | 48.52 | 47.46 | 47.85 | 3,469,234 | -0.53(-1.10%) |
Aug 10, 2012 | 47.66 | 48.41 | 47.60 | 48.38 | 2,834,946 | +0.31(+0.65%) |
Aug 09, 2012 | 47.33 | 48.39 | 47.16 | 48.06 | 2,890,353 | +0.77(+1.64%) |
Aug 08, 2012 | 47.11 | 47.32 | 45.90 | 47.29 | 3,002,517 | -0.04(-0.09%) |
Aug 07, 2012 | 46.86 | 47.97 | 46.79 | 47.33 | 2,393,661 | +0.79(+1.70%) |
Aug 06, 2012 | 46.23 | 47.07 | 46.00 | 46.54 | 1,963,575 | +0.37(+0.79%) |
Aug 03, 2012 | 45.01 | 46.32 | 45.01 | 46.18 | 1,972,316 | +1.92(+4.34%) |
Aug 02, 2012 | 43.71 | 44.55 | 43.49 | 44.25 | 3,186,834 | -0.01(-0.02%) |
Aug 01, 2012 | 45.74 | 46.12 | 44.25 | 44.26 | 2,775,043 | -1.30(-2.84%) |
Jul 31, 2012 | 46.74 | 46.80 | 45.04 | 45.56 | 4,011,794 | -1.26(-2.69%) |
Jul 30, 2012 | 47.59 | 47.65 | 46.59 | 46.82 | 1,395,231 | -0.76(-1.59%) |
Jul 27, 2012 | 46.91 | 48.01 | 46.66 | 47.58 | 2,356,619 | +0.87(+1.86%) |
Jul 26, 2012 | 46.04 | 46.92 | 46.04 | 46.71 | 2,818,731 | +1.18(+2.60%) |
Jul 25, 2012 | 45.59 | 46.11 | 45.35 | 45.52 | 2,100,182 | -0.05(-0.11%) |
Jul 24, 2012 | 45.62 | 45.88 | 45.26 | 45.58 | 1,953,269 | -0.05(-0.11%) |
Jul 23, 2012 | 45.55 | 45.88 | 44.97 | 45.63 | 2,186,936 | -0.65(-1.41%) |
Jul 20, 2012 | 47.12 | 47.25 | 46.00 | 46.28 | 2,672,479 | -1.28(-2.69%) |
Jul 19, 2012 | 45.84 | 48.07 | 45.84 | 47.56 | 4,464,003 | +1.82(+3.97%) |
Jul 18, 2012 | 44.49 | 46.15 | 44.49 | 45.74 | 4,066,870 | +1.08(+2.41%) |
Jul 17, 2012 | 44.77 | 45.10 | 44.00 | 44.66 | 1,333,597 | -0.03(-0.08%) |
Jul 16, 2012 | 44.87 | 45.19 | 44.34 | 44.70 | 2,357,743 | -0.21(-0.46%) |
Jul 13, 2012 | 44.21 | 45.59 | 44.05 | 44.91 | 3,553,741 | +0.93(+2.12%) |
Jul 12, 2012 | 43.92 | 44.11 | 43.43 | 43.98 | 5,952,118 | -0.03(-0.08%) |
Jul 11, 2012 | 44.85 | 44.94 | 43.32 | 44.01 | 6,247,556 | -0.79(-1.77%) |
Jul 10, 2012 | 46.33 | 46.63 | 44.35 | 44.80 | 5,738,393 | -1.26(-2.74%) |
Jul 09, 2012 | 47.44 | 47.52 | 45.85 | 46.06 | 3,529,359 | -1.47(-3.09%) |
Jul 06, 2012 | 47.90 | 48.04 | 47.08 | 47.53 | 1,460,601 | -0.74(-1.53%) |
Jul 05, 2012 | 47.86 | 48.88 | 47.47 | 48.27 | 1,793,440 | +0.27(+0.56%) |
Jul 03, 2012 | 47.48 | 48.40 | 47.40 | 48.00 | 887,574 | +0.43(+0.90%) |
Jul 02, 2012 | 47.19 | 47.63 | 46.73 | 47.58 | 1,531,501 | +0.50(+1.07%) |
Jun 29, 2012 | 46.45 | 47.25 | 46.03 | 47.07 | 3,288,362 | +1.04(+2.27%) |
Jun 28, 2012 | 46.67 | 46.94 | 45.60 | 46.03 | 2,344,494 | -0.85(-1.82%) |
Jun 27, 2012 | 47.06 | 47.54 | 46.58 | 46.88 | 1,655,174 | +0.03(+0.07%) |
Jun 26, 2012 | 46.91 | 47.33 | 46.76 | 46.85 | 2,022,224 | -0.03(-0.06%) |
Jun 25, 2012 | 47.39 | 47.49 | 46.38 | 46.87 | 1,821,188 | -0.90(-1.88%) |
Jun 22, 2012 | 47.91 | 48.15 | 47.22 | 47.77 | 2,070,503 | +0.37(+0.79%) |
Jun 21, 2012 | 48.99 | 49.11 | 47.37 | 47.39 | 2,065,652 | -1.44(-2.96%) |
Jun 20, 2012 | 49.19 | 49.27 | 48.39 | 48.84 | 2,372,731 | -0.35(-0.71%) |
Jun 19, 2012 | 48.38 | 49.59 | 48.34 | 49.19 | 2,386,073 | +1.02(+2.11%) |
Jun 18, 2012 | 47.79 | 48.32 | 47.45 | 48.17 | 1,686,551 | +0.27(+0.56%) |
Jun 15, 2012 | 47.32 | 48.17 | 47.32 | 47.90 | 2,696,870 | +0.67(+1.42%) |
Jun 14, 2012 | 47.40 | 47.56 | 46.87 | 47.23 | 2,068,539 | -0.01(-0.02%) |
Jun 13, 2012 | 48.03 | 48.15 | 47.01 | 47.24 | 2,160,447 | -0.92(-1.91%) |
Jun 12, 2012 | 47.85 | 48.23 | 47.50 | 48.16 | 1,797,226 | +0.60(+1.26%) |
Jun 11, 2012 | 48.23 | 48.54 | 47.55 | 47.56 | 1,613,786 | -0.29(-0.60%) |
Jun 08, 2012 | 47.51 | 47.95 | 47.30 | 47.85 | 1,860,103 | +0.12(+0.26%) |
Jun 07, 2012 | 48.12 | 48.38 | 47.60 | 47.72 | 1,627,720 | -0.10(-0.20%) |
Jun 06, 2012 | 47.31 | 47.84 | 47.05 | 47.82 | 1,799,725 | +0.71(+1.51%) |
Jun 05, 2012 | 45.92 | 47.21 | 45.78 | 47.11 | 2,996,533 | +0.88(+1.90%) |
Jun 04, 2012 | 45.64 | 46.31 | 45.07 | 46.23 | 2,531,493 | +0.63(+1.37%) |