Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.60 | 45.76 | 45.08 | 45.16 | 6,098,403 | -0.32(-0.71%) |
Aug 30, 2012 | 45.29 | 45.67 | 45.13 | 45.48 | 6,238,764 | +0.04(+0.09%) |
Aug 29, 2012 | 45.35 | 45.71 | 45.21 | 45.44 | 5,545,721 | +0.02(+0.06%) |
Aug 27, 2012 | 45.01 | 45.73 | 44.81 | 45.41 | 5,740,264 | +0.37(+0.83%) |
Aug 24, 2012 | 44.80 | 45.18 | 44.75 | 45.04 | 4,982,165 | +0.20(+0.45%) |
Aug 23, 2012 | 44.90 | 45.20 | 44.71 | 44.84 | 5,351,503 | -0.04(-0.09%) |
Aug 22, 2012 | 44.43 | 44.99 | 44.37 | 44.88 | 6,453,887 | +0.46(+1.03%) |
Aug 21, 2012 | 44.44 | 44.82 | 44.28 | 44.42 | 6,401,273 | +0.18(+0.41%) |
Aug 20, 2012 | 44.05 | 44.59 | 43.87 | 44.24 | 5,928,844 | +0.06(+0.13%) |
Aug 17, 2012 | 44.61 | 44.61 | 43.97 | 44.18 | 5,597,268 | -0.22(-0.49%) |
Aug 16, 2012 | 43.94 | 44.52 | 43.89 | 44.40 | 6,732,662 | +0.47(+1.08%) |
Aug 15, 2012 | 43.16 | 44.00 | 43.09 | 43.92 | 5,588,306 | +0.71(+1.64%) |
Aug 14, 2012 | 43.40 | 43.47 | 43.09 | 43.22 | 4,160,868 | +0.06(+0.13%) |
Aug 13, 2012 | 42.94 | 43.24 | 42.75 | 43.16 | 5,122,487 | +0.00(+0.00%) |
Aug 10, 2012 | 43.11 | 43.33 | 42.99 | 43.16 | 6,471,666 | -0.10(-0.23%) |
Aug 09, 2012 | 43.72 | 43.90 | 42.99 | 43.26 | 5,881,031 | -0.59(-1.35%) |
Aug 08, 2012 | 43.49 | 44.00 | 43.17 | 43.85 | 6,875,805 | +0.16(+0.36%) |
Aug 07, 2012 | 42.73 | 43.89 | 42.59 | 43.69 | 7,925,371 | +1.28(+3.02%) |
Aug 06, 2012 | 43.13 | 43.31 | 42.39 | 42.41 | 5,991,577 | -0.51(-1.18%) |
Aug 03, 2012 | 42.73 | 43.45 | 42.10 | 42.92 | 7,705,604 | +0.42(+1.00%) |
Aug 02, 2012 | 42.20 | 43.04 | 41.85 | 42.49 | 8,802,926 | -0.09(-0.21%) |
Aug 01, 2012 | 42.59 | 43.18 | 42.20 | 42.59 | 9,160,299 | +0.10(+0.23%) |
Jul 31, 2012 | 43.86 | 44.23 | 42.48 | 42.49 | 11,880,206 | -1.80(-4.07%) |
Jul 30, 2012 | 44.34 | 44.67 | 43.98 | 44.29 | 5,297,514 | -0.07(-0.15%) |
Jul 27, 2012 | 43.09 | 44.50 | 42.99 | 44.36 | 10,305,243 | +1.11(+2.56%) |
Jul 26, 2012 | 44.17 | 44.37 | 42.32 | 43.25 | 12,612,375 | -0.39(-0.90%) |
Jul 25, 2012 | 42.83 | 44.04 | 42.42 | 43.64 | 23,573,730 | -2.01(-4.41%) |
Jul 24, 2012 | 45.44 | 45.82 | 45.16 | 45.65 | 9,092,242 | +0.32(+0.72%) |
Jul 23, 2012 | 45.21 | 45.79 | 44.88 | 45.33 | 7,259,486 | -0.75(-1.62%) |
Jul 20, 2012 | 45.63 | 46.43 | 45.62 | 46.08 | 10,061,797 | +0.35(+0.76%) |
Jul 19, 2012 | 47.73 | 47.90 | 44.60 | 45.73 | 20,077,426 | -1.13(-2.41%) |
Jul 18, 2012 | 46.19 | 46.97 | 45.63 | 46.86 | 6,120,912 | +0.37(+0.80%) |
Jul 17, 2012 | 45.91 | 46.74 | 45.65 | 46.49 | 7,431,388 | +0.62(+1.34%) |
Jul 16, 2012 | 45.89 | 45.97 | 45.51 | 45.87 | 3,811,966 | -0.03(-0.07%) |
Jul 13, 2012 | 45.41 | 46.20 | 45.38 | 45.90 | 5,995,144 | +0.52(+1.15%) |
Jul 12, 2012 | 46.47 | 46.49 | 45.27 | 45.38 | 7,209,142 | -1.22(-2.62%) |
Jul 11, 2012 | 46.38 | 46.81 | 46.32 | 46.60 | 6,392,930 | +0.28(+0.61%) |
Jul 10, 2012 | 46.79 | 46.94 | 45.94 | 46.32 | 6,809,342 | -0.32(-0.70%) |
Jul 09, 2012 | 46.81 | 47.12 | 46.18 | 46.64 | 5,100,320 | +0.22(+0.48%) |
Jul 06, 2012 | 45.98 | 46.52 | 45.86 | 46.42 | 5,361,462 | +0.01(+0.02%) |
Jul 05, 2012 | 45.64 | 46.70 | 45.62 | 46.41 | 8,342,705 | +0.77(+1.69%) |
Jul 03, 2012 | 46.89 | 47.18 | 45.53 | 45.64 | 10,173,370 | -1.15(-2.45%) |
Jul 02, 2012 | 48.65 | 49.32 | 46.54 | 46.79 | 15,629,907 | -1.86(-3.83%) |
Jun 29, 2012 | 50.18 | 50.39 | 48.12 | 48.65 | 13,373,628 | -0.91(-1.85%) |
Jun 28, 2012 | 48.96 | 50.31 | 46.02 | 49.56 | 30,447,262 | +0.26(+0.52%) |
Jun 27, 2012 | 49.48 | 50.39 | 48.91 | 49.31 | 8,524,155 | +0.41(+0.83%) |
Jun 26, 2012 | 47.95 | 49.20 | 47.59 | 48.90 | 8,969,023 | +0.92(+1.92%) |
Jun 25, 2012 | 48.72 | 49.15 | 47.94 | 47.97 | 8,279,815 | -1.15(-2.34%) |
Jun 22, 2012 | 48.65 | 49.51 | 48.57 | 49.12 | 9,018,071 | +0.61(+1.25%) |
Jun 21, 2012 | 49.75 | 49.93 | 48.46 | 48.52 | 6,397,864 | -1.05(-2.11%) |
Jun 20, 2012 | 49.85 | 50.09 | 49.31 | 49.56 | 5,216,169 | -0.55(-1.10%) |
Jun 19, 2012 | 49.55 | 50.52 | 49.37 | 50.11 | 10,344,393 | +0.70(+1.41%) |
Jun 18, 2012 | 48.89 | 49.46 | 48.38 | 49.41 | 11,685,937 | +0.43(+0.88%) |
Jun 15, 2012 | 49.64 | 49.77 | 48.66 | 48.98 | 10,851,843 | -0.29(-0.59%) |
Jun 14, 2012 | 48.37 | 49.38 | 48.14 | 49.27 | 7,996,378 | +1.03(+2.14%) |
Jun 13, 2012 | 48.00 | 48.67 | 47.88 | 48.24 | 7,664,270 | +0.32(+0.66%) |
Jun 12, 2012 | 47.62 | 48.16 | 47.23 | 47.92 | 7,270,385 | +0.31(+0.66%) |
Jun 11, 2012 | 48.24 | 48.37 | 47.56 | 47.61 | 7,526,773 | -0.45(-0.93%) |
Jun 08, 2012 | 47.09 | 48.38 | 47.09 | 48.06 | 7,732,814 | +0.46(+0.96%) |
Jun 07, 2012 | 47.89 | 48.38 | 47.56 | 47.60 | 8,749,161 | -0.21(-0.43%) |
Jun 06, 2012 | 46.90 | 47.81 | 46.81 | 47.81 | 8,178,772 | +1.38(+2.96%) |
Jun 05, 2012 | 45.44 | 46.56 | 45.34 | 46.43 | 7,377,047 | +0.94(+2.06%) |
Jun 04, 2012 | 45.38 | 45.86 | 45.31 | 45.50 | 6,647,826 | -0.11(-0.24%) |