Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.29 | 48.62 | 48.09 | 48.28 | 14,178,894 | +0.16(+0.33%) |
Aug 30, 2012 | 48.14 | 48.27 | 47.86 | 48.12 | 13,509,332 | -0.11(-0.24%) |
Aug 29, 2012 | 48.17 | 48.57 | 48.01 | 48.24 | 13,421,006 | -0.09(-0.18%) |
Aug 27, 2012 | 48.36 | 48.66 | 48.32 | 48.32 | 12,236,045 | -0.08(-0.16%) |
Aug 24, 2012 | 48.13 | 48.57 | 48.08 | 48.40 | 15,778,573 | +0.34(+0.70%) |
Aug 23, 2012 | 48.11 | 48.21 | 47.94 | 48.06 | 12,772,090 | -0.01(-0.01%) |
Aug 22, 2012 | 47.99 | 48.20 | 47.92 | 48.07 | 11,600,146 | -0.02(-0.04%) |
Aug 21, 2012 | 48.03 | 48.43 | 47.98 | 48.09 | 13,451,923 | +0.06(+0.12%) |
Aug 20, 2012 | 48.11 | 48.14 | 48.02 | 48.04 | 17,821,296 | -0.07(-0.15%) |
Aug 17, 2012 | 48.33 | 48.38 | 47.90 | 48.11 | 16,912,088 | -0.28(-0.59%) |
Aug 16, 2012 | 48.56 | 48.57 | 48.26 | 48.39 | 19,051,986 | -0.11(-0.22%) |
Aug 15, 2012 | 48.61 | 48.85 | 48.46 | 48.50 | 13,176,048 | -0.21(-0.42%) |
Aug 14, 2012 | 48.77 | 48.78 | 48.60 | 48.70 | 11,581,128 | +0.13(+0.26%) |
Aug 13, 2012 | 48.53 | 48.64 | 48.37 | 48.58 | 10,145,958 | -0.13(-0.26%) |
Aug 10, 2012 | 48.33 | 48.75 | 48.33 | 48.70 | 10,774,449 | +0.23(+0.47%) |
Aug 09, 2012 | 48.48 | 48.71 | 48.37 | 48.48 | 10,942,373 | -0.02(-0.04%) |
Aug 08, 2012 | 48.46 | 48.65 | 48.40 | 48.50 | 9,263,700 | +0.04(+0.09%) |
Aug 07, 2012 | 48.82 | 48.92 | 48.40 | 48.46 | 15,881,010 | -0.39(-0.80%) |
Aug 06, 2012 | 49.09 | 49.20 | 48.80 | 48.85 | 12,292,938 | -0.20(-0.41%) |
Aug 03, 2012 | 48.94 | 49.19 | 48.88 | 49.04 | 15,360,038 | +0.48(+0.98%) |
Aug 02, 2012 | 48.82 | 48.94 | 48.26 | 48.57 | 19,076,796 | -0.66(-1.34%) |
Aug 01, 2012 | 49.30 | 49.49 | 49.14 | 49.23 | 16,463,481 | +0.11(+0.23%) |
Jul 31, 2012 | 49.14 | 49.36 | 49.03 | 49.12 | 14,535,749 | -0.16(-0.33%) |
Jul 30, 2012 | 49.22 | 49.42 | 49.07 | 49.28 | 11,809,532 | -0.05(-0.10%) |
Jul 27, 2012 | 48.92 | 49.44 | 48.88 | 49.33 | 19,753,314 | +0.55(+1.13%) |
Jul 26, 2012 | 48.46 | 48.94 | 48.40 | 48.77 | 23,125,394 | +0.86(+1.79%) |
Jul 25, 2012 | 48.02 | 48.26 | 47.81 | 47.92 | 13,927,150 | +0.13(+0.27%) |
Jul 24, 2012 | 48.32 | 48.43 | 47.54 | 47.79 | 17,118,256 | -0.54(-1.12%) |
Jul 23, 2012 | 48.35 | 48.47 | 48.00 | 48.33 | 16,586,850 | -0.37(-0.76%) |
Jul 20, 2012 | 49.21 | 49.21 | 48.50 | 48.70 | 19,682,088 | -0.64(-1.29%) |
Jul 19, 2012 | 49.14 | 49.46 | 48.94 | 49.34 | 19,025,320 | +0.11(+0.23%) |
Jul 18, 2012 | 48.77 | 49.29 | 48.72 | 49.22 | 22,008,052 | +0.26(+0.54%) |
Jul 17, 2012 | 48.14 | 49.09 | 47.97 | 48.96 | 34,108,024 | +0.39(+0.80%) |
Jul 16, 2012 | 48.58 | 48.76 | 48.50 | 48.57 | 18,210,688 | -0.11(-0.23%) |
Jul 13, 2012 | 48.10 | 48.77 | 48.06 | 48.68 | 18,507,844 | +0.64(+1.33%) |
Jul 12, 2012 | 47.98 | 48.33 | 47.85 | 48.04 | 23,212,180 | -0.13(-0.28%) |
Jul 11, 2012 | 48.27 | 48.33 | 48.05 | 48.18 | 16,948,772 | +0.01(+0.03%) |
Jul 10, 2012 | 48.23 | 48.32 | 48.06 | 48.16 | 18,112,842 | +0.07(+0.15%) |
Jul 09, 2012 | 48.06 | 48.22 | 47.99 | 48.09 | 17,596,778 | +0.10(+0.21%) |
Jul 06, 2012 | 47.90 | 48.16 | 47.80 | 47.99 | 13,752,316 | -0.10(-0.21%) |
Jul 05, 2012 | 48.19 | 48.36 | 48.09 | 48.09 | 16,711,596 | -0.18(-0.38%) |
Jul 03, 2012 | 48.22 | 48.33 | 48.05 | 48.28 | 12,546,454 | +0.03(+0.06%) |
Jul 02, 2012 | 47.94 | 48.25 | 47.78 | 48.25 | 17,691,922 | +0.31(+0.65%) |
Jun 29, 2012 | 47.75 | 48.04 | 47.69 | 47.94 | 25,518,456 | +0.44(+0.93%) |
Jun 28, 2012 | 47.33 | 47.54 | 47.14 | 47.50 | 17,068,408 | +0.07(+0.15%) |
Jun 27, 2012 | 47.13 | 47.68 | 47.09 | 47.43 | 24,796,280 | +0.30(+0.63%) |
Jun 26, 2012 | 47.23 | 47.32 | 47.12 | 47.13 | 15,643,599 | -0.06(-0.12%) |
Jun 25, 2012 | 47.01 | 47.28 | 46.93 | 47.19 | 19,337,240 | -0.09(-0.20%) |
Jun 22, 2012 | 47.30 | 47.52 | 47.20 | 47.28 | 26,737,268 | +0.17(+0.36%) |
Jun 21, 2012 | 47.22 | 47.52 | 46.94 | 47.11 | 34,592,720 | -0.43(-0.91%) |
Jun 20, 2012 | 47.38 | 47.54 | 47.16 | 47.54 | 29,928,328 | +0.20(+0.42%) |
Jun 19, 2012 | 47.04 | 47.51 | 47.09 | 47.34 | 33,282,080 | +0.30(+0.63%) |
Jun 18, 2012 | 46.70 | 47.11 | 46.70 | 47.04 | 36,290,912 | +0.21(+0.44%) |
Jun 15, 2012 | 46.76 | 46.90 | 46.48 | 46.84 | 36,632,688 | +0.40(+0.86%) |
Jun 14, 2012 | 45.66 | 46.65 | 45.61 | 46.44 | 48,361,464 | +0.71(+1.55%) |
Jun 13, 2012 | 45.58 | 45.91 | 44.83 | 45.73 | 138,734,800 | +0.97(+2.17%) |
Jun 12, 2012 | 44.11 | 44.89 | 43.87 | 44.76 | 37,566,016 | +0.68(+1.55%) |
Jun 11, 2012 | 44.68 | 44.72 | 44.07 | 44.08 | 17,230,686 | -0.61(-1.37%) |
Jun 08, 2012 | 44.38 | 44.73 | 44.23 | 44.69 | 15,854,658 | +0.13(+0.29%) |
Jun 07, 2012 | 44.83 | 44.84 | 44.35 | 44.56 | 18,264,182 | +0.00(+0.00%) |
Jun 06, 2012 | 44.06 | 44.56 | 43.91 | 44.56 | 16,295,481 | +0.42(+0.95%) |
Jun 05, 2012 | 44.11 | 44.26 | 43.99 | 44.14 | 13,422,872 | -0.09(-0.21%) |
Jun 04, 2012 | 44.02 | 44.31 | 43.91 | 44.23 | 12,970,686 | +0.40(+0.91%) |