Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 47.64 | 48.72 | 47.23 | 48.47 | 2,570,610 | +1.25(+2.64%) |
Aug 30, 2012 | 47.25 | 47.41 | 46.94 | 47.23 | 1,806,169 | -0.49(-1.04%) |
Aug 29, 2012 | 48.24 | 48.33 | 47.40 | 47.72 | 2,197,790 | -0.57(-1.19%) |
Aug 27, 2012 | 48.50 | 49.23 | 48.25 | 48.30 | 2,437,122 | -0.11(-0.22%) |
Aug 24, 2012 | 47.64 | 48.55 | 47.34 | 48.41 | 1,815,657 | +0.42(+0.87%) |
Aug 23, 2012 | 48.57 | 48.92 | 47.83 | 47.99 | 1,652,088 | -0.44(-0.92%) |
Aug 22, 2012 | 48.41 | 48.59 | 47.88 | 48.44 | 1,683,733 | -0.14(-0.28%) |
Aug 21, 2012 | 48.93 | 49.10 | 48.43 | 48.57 | 1,837,345 | -0.09(-0.18%) |
Aug 20, 2012 | 48.59 | 48.94 | 48.42 | 48.66 | 1,494,706 | -0.22(-0.44%) |
Aug 17, 2012 | 49.75 | 49.81 | 48.70 | 48.88 | 4,014,879 | -0.66(-1.34%) |
Aug 16, 2012 | 48.32 | 49.73 | 48.06 | 49.54 | 4,413,634 | +2.07(+4.35%) |
Aug 15, 2012 | 47.43 | 47.63 | 46.75 | 47.48 | 1,600,842 | +0.16(+0.33%) |
Aug 14, 2012 | 48.05 | 48.25 | 47.08 | 47.32 | 1,831,974 | -0.39(-0.81%) |
Aug 13, 2012 | 47.86 | 48.30 | 47.36 | 47.70 | 1,534,485 | -0.30(-0.62%) |
Aug 10, 2012 | 47.58 | 48.23 | 47.51 | 48.00 | 2,453,386 | -0.26(-0.53%) |
Aug 09, 2012 | 47.90 | 48.47 | 47.55 | 48.26 | 2,247,134 | +0.48(+1.01%) |
Aug 08, 2012 | 48.07 | 48.41 | 47.49 | 47.77 | 2,621,871 | -0.67(-1.39%) |
Aug 07, 2012 | 48.44 | 48.94 | 48.31 | 48.45 | 3,124,642 | +0.01(+0.02%) |
Aug 06, 2012 | 48.43 | 48.80 | 48.30 | 48.44 | 2,481,332 | +0.24(+0.49%) |
Aug 03, 2012 | 47.16 | 48.54 | 47.06 | 48.20 | 3,732,838 | +1.53(+3.28%) |
Aug 02, 2012 | 48.31 | 48.77 | 46.16 | 46.67 | 7,894,221 | -0.59(-1.26%) |
Aug 01, 2012 | 46.08 | 47.28 | 45.68 | 47.26 | 3,176,294 | +0.96(+2.07%) |
Jul 31, 2012 | 47.24 | 47.27 | 46.22 | 46.30 | 3,055,970 | -0.75(-1.60%) |
Jul 30, 2012 | 46.72 | 47.25 | 46.55 | 47.05 | 2,688,779 | +0.24(+0.51%) |
Jul 27, 2012 | 46.20 | 47.46 | 45.92 | 46.81 | 4,705,299 | +0.94(+2.05%) |
Jul 26, 2012 | 45.94 | 46.09 | 45.35 | 45.87 | 4,086,516 | +1.20(+2.68%) |
Jul 25, 2012 | 44.86 | 45.18 | 44.10 | 44.68 | 2,429,750 | -0.03(-0.07%) |
Jul 24, 2012 | 45.85 | 46.00 | 44.16 | 44.71 | 2,721,263 | -1.04(-2.27%) |
Jul 23, 2012 | 45.60 | 45.96 | 45.13 | 45.75 | 3,151,446 | -1.52(-3.22%) |
Jul 20, 2012 | 46.95 | 47.43 | 46.24 | 47.27 | 3,950,240 | +0.06(+0.13%) |
Jul 19, 2012 | 47.59 | 48.05 | 46.70 | 47.21 | 7,107,758 | +0.72(+1.55%) |
Jul 18, 2012 | 45.89 | 46.88 | 45.79 | 46.49 | 3,111,687 | +0.64(+1.40%) |
Jul 17, 2012 | 46.64 | 46.72 | 45.09 | 45.85 | 2,248,354 | -0.24(-0.51%) |
Jul 16, 2012 | 45.69 | 46.49 | 45.08 | 46.08 | 2,831,096 | +0.11(+0.24%) |
Jul 13, 2012 | 44.42 | 46.02 | 44.41 | 45.97 | 5,256,673 | +2.08(+4.73%) |
Jul 12, 2012 | 43.13 | 44.48 | 42.81 | 43.90 | 4,172,957 | +0.38(+0.86%) |
Jul 11, 2012 | 42.95 | 43.98 | 42.89 | 43.52 | 2,570,587 | +0.71(+1.66%) |
Jul 10, 2012 | 44.10 | 44.24 | 42.55 | 42.81 | 3,027,431 | -0.90(-2.06%) |
Jul 09, 2012 | 44.13 | 44.34 | 43.50 | 43.71 | 2,697,542 | -0.46(-1.05%) |
Jul 06, 2012 | 44.53 | 44.61 | 43.83 | 44.17 | 2,091,161 | -0.97(-2.15%) |
Jul 05, 2012 | 45.85 | 45.88 | 44.67 | 45.14 | 2,040,630 | -1.10(-2.37%) |
Jul 03, 2012 | 44.95 | 46.43 | 44.81 | 46.24 | 2,664,391 | +2.09(+4.72%) |
Jul 02, 2012 | 44.22 | 44.56 | 43.88 | 44.15 | 2,106,140 | -0.07(-0.16%) |
Jun 29, 2012 | 44.10 | 44.46 | 43.59 | 44.22 | 4,642,340 | +1.81(+4.27%) |
Jun 28, 2012 | 42.17 | 43.01 | 41.73 | 42.41 | 3,174,531 | -0.27(-0.63%) |
Jun 27, 2012 | 42.09 | 42.89 | 41.90 | 42.68 | 2,640,546 | +0.78(+1.86%) |
Jun 26, 2012 | 41.84 | 42.10 | 41.20 | 41.90 | 2,632,843 | +0.28(+0.67%) |
Jun 25, 2012 | 41.99 | 42.23 | 41.35 | 41.62 | 2,179,482 | -1.10(-2.57%) |
Jun 22, 2012 | 42.60 | 43.00 | 41.96 | 42.72 | 1,928,538 | +0.70(+1.67%) |
Jun 21, 2012 | 44.52 | 44.79 | 41.94 | 42.02 | 4,105,261 | -2.80(-6.24%) |
Jun 20, 2012 | 44.98 | 45.48 | 44.30 | 44.82 | 4,018,434 | +0.07(+0.15%) |
Jun 19, 2012 | 44.10 | 44.83 | 43.99 | 44.75 | 3,628,590 | +1.50(+3.48%) |
Jun 18, 2012 | 43.31 | 43.56 | 43.00 | 43.24 | 2,254,276 | -0.55(-1.26%) |
Jun 15, 2012 | 43.05 | 43.85 | 42.59 | 43.80 | 5,261,999 | +1.98(+4.73%) |
Jun 14, 2012 | 41.62 | 42.21 | 41.34 | 41.82 | 3,243,780 | +0.43(+1.03%) |
Jun 13, 2012 | 41.78 | 42.50 | 41.16 | 41.40 | 2,865,930 | -0.79(-1.87%) |
Jun 12, 2012 | 41.43 | 42.72 | 41.31 | 42.19 | 3,281,570 | +1.14(+2.77%) |
Jun 11, 2012 | 42.11 | 42.21 | 40.97 | 41.05 | 2,336,344 | -0.52(-1.26%) |
Jun 08, 2012 | 40.61 | 41.74 | 40.12 | 41.57 | 2,452,840 | +0.14(+0.33%) |
Jun 07, 2012 | 42.52 | 43.38 | 41.33 | 41.44 | 3,628,527 | -0.01(-0.02%) |
Jun 06, 2012 | 40.53 | 42.08 | 40.37 | 41.45 | 3,688,611 | +1.38(+3.45%) |
Jun 05, 2012 | 39.52 | 40.53 | 39.43 | 40.06 | 2,922,730 | +0.35(+0.87%) |
Jun 04, 2012 | 40.16 | 40.28 | 38.87 | 39.72 | 3,608,604 | -0.34(-0.84%) |