Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.88 | 49.14 | 48.65 | 48.71 | 6,329,452 | +0.05(+0.10%) |
Aug 30, 2012 | 48.96 | 49.02 | 48.62 | 48.66 | 6,801,654 | -0.61(-1.24%) |
Aug 29, 2012 | 48.88 | 49.40 | 48.83 | 49.28 | 7,804,354 | +0.40(+0.83%) |
Aug 27, 2012 | 48.73 | 49.09 | 48.65 | 48.87 | 6,325,380 | +0.07(+0.14%) |
Aug 24, 2012 | 48.33 | 48.85 | 48.26 | 48.80 | 5,883,524 | +0.38(+0.79%) |
Aug 23, 2012 | 48.85 | 48.90 | 48.28 | 48.42 | 5,512,483 | -0.48(-0.99%) |
Aug 22, 2012 | 48.84 | 49.38 | 48.74 | 48.90 | 6,864,235 | +0.02(+0.04%) |
Aug 21, 2012 | 49.64 | 49.71 | 48.75 | 48.88 | 7,802,393 | -0.80(-1.61%) |
Aug 20, 2012 | 49.55 | 49.82 | 49.38 | 49.68 | 7,044,693 | -0.01(-0.02%) |
Aug 17, 2012 | 49.58 | 49.78 | 49.49 | 49.69 | 6,453,249 | +0.21(+0.42%) |
Aug 16, 2012 | 49.23 | 49.65 | 49.04 | 49.48 | 8,414,204 | +0.35(+0.72%) |
Aug 15, 2012 | 48.89 | 49.21 | 48.89 | 49.13 | 4,962,875 | +0.20(+0.40%) |
Aug 14, 2012 | 49.17 | 49.38 | 48.77 | 48.93 | 6,464,619 | -0.17(-0.34%) |
Aug 13, 2012 | 48.77 | 49.22 | 48.70 | 49.10 | 4,950,599 | +0.21(+0.42%) |
Aug 10, 2012 | 49.14 | 49.16 | 48.57 | 48.89 | 7,565,205 | -0.31(-0.62%) |
Aug 09, 2012 | 49.51 | 49.70 | 49.09 | 49.20 | 10,592,173 | -0.52(-1.05%) |
Aug 08, 2012 | 48.61 | 49.88 | 48.30 | 49.72 | 14,953,341 | +0.67(+1.37%) |
Aug 07, 2012 | 49.25 | 49.54 | 48.96 | 49.05 | 13,867,173 | +0.16(+0.32%) |
Aug 06, 2012 | 49.21 | 49.24 | 48.89 | 48.89 | 6,451,903 | -0.12(-0.24%) |
Aug 03, 2012 | 49.05 | 49.11 | 48.61 | 49.01 | 8,314,841 | +0.78(+1.61%) |
Aug 02, 2012 | 47.86 | 48.24 | 47.39 | 48.23 | 9,706,481 | +0.16(+0.33%) |
Aug 01, 2012 | 48.58 | 48.77 | 47.98 | 48.07 | 6,885,333 | -0.32(-0.65%) |
Jul 31, 2012 | 49.02 | 49.09 | 48.34 | 48.39 | 10,666,060 | -0.65(-1.33%) |
Jul 30, 2012 | 49.19 | 49.37 | 48.89 | 49.04 | 9,028,519 | -0.13(-0.27%) |
Jul 27, 2012 | 49.13 | 49.77 | 48.93 | 49.17 | 16,426,106 | +0.22(+0.45%) |
Jul 26, 2012 | 48.31 | 49.10 | 48.31 | 48.95 | 10,659,970 | +1.39(+2.92%) |
Jul 25, 2012 | 47.59 | 47.90 | 47.28 | 47.56 | 7,143,077 | +0.14(+0.29%) |
Jul 24, 2012 | 47.30 | 47.59 | 46.96 | 47.42 | 9,094,061 | +0.18(+0.38%) |
Jul 23, 2012 | 47.04 | 47.33 | 46.70 | 47.25 | 8,462,400 | -0.60(-1.26%) |
Jul 20, 2012 | 47.86 | 48.20 | 47.76 | 47.85 | 8,614,407 | -0.39(-0.82%) |
Jul 19, 2012 | 48.64 | 48.86 | 47.99 | 48.24 | 9,475,511 | -0.35(-0.73%) |
Jul 18, 2012 | 48.39 | 48.91 | 48.21 | 48.60 | 7,796,600 | +0.00(+0.00%) |
Jul 17, 2012 | 47.70 | 49.16 | 47.66 | 48.60 | 16,156,307 | +1.47(+3.11%) |
Jul 16, 2012 | 47.23 | 47.38 | 46.96 | 47.13 | 5,763,223 | -0.32(-0.68%) |
Jul 13, 2012 | 46.68 | 47.65 | 46.66 | 47.45 | 7,298,865 | +0.77(+1.65%) |
Jul 12, 2012 | 46.66 | 47.07 | 46.13 | 46.69 | 8,399,009 | +0.14(+0.30%) |
Jul 11, 2012 | 46.72 | 46.86 | 46.25 | 46.55 | 6,601,873 | -0.09(-0.19%) |
Jul 10, 2012 | 47.43 | 47.64 | 46.46 | 46.64 | 8,923,869 | -0.63(-1.33%) |
Jul 09, 2012 | 47.33 | 47.44 | 47.03 | 47.27 | 5,683,930 | -0.04(-0.08%) |
Jul 06, 2012 | 47.04 | 47.44 | 46.97 | 47.31 | 5,710,308 | -0.07(-0.15%) |
Jul 05, 2012 | 47.54 | 47.81 | 47.10 | 47.37 | 7,890,726 | -0.47(-0.99%) |
Jul 03, 2012 | 47.93 | 48.01 | 47.68 | 47.85 | 3,108,619 | -0.13(-0.27%) |
Jul 02, 2012 | 47.88 | 48.01 | 47.50 | 47.98 | 7,389,629 | +0.22(+0.45%) |
Jun 29, 2012 | 47.78 | 48.20 | 47.48 | 47.76 | 10,462,670 | +0.67(+1.42%) |
Jun 28, 2012 | 46.94 | 47.11 | 46.26 | 47.09 | 6,777,745 | -0.05(-0.10%) |
Jun 27, 2012 | 46.55 | 47.35 | 46.51 | 47.14 | 6,116,903 | +0.56(+1.21%) |
Jun 26, 2012 | 46.16 | 46.74 | 46.10 | 46.58 | 7,393,276 | +0.59(+1.28%) |
Jun 25, 2012 | 46.50 | 46.51 | 45.84 | 45.99 | 6,845,229 | -0.76(-1.62%) |
Jun 22, 2012 | 46.67 | 46.79 | 46.19 | 46.74 | 19,175,700 | +0.07(+0.15%) |
Jun 21, 2012 | 47.07 | 47.16 | 46.50 | 46.68 | 10,234,088 | -0.32(-0.69%) |
Jun 20, 2012 | 46.91 | 47.24 | 46.71 | 47.00 | 7,377,713 | +0.22(+0.46%) |
Jun 19, 2012 | 46.71 | 47.27 | 46.55 | 46.78 | 8,336,372 | +0.40(+0.87%) |
Jun 18, 2012 | 46.24 | 46.68 | 46.08 | 46.38 | 8,957,911 | +0.01(+0.02%) |
Jun 15, 2012 | 46.69 | 46.71 | 46.20 | 46.37 | 11,372,255 | -0.09(-0.19%) |
Jun 14, 2012 | 45.69 | 46.72 | 45.50 | 46.46 | 12,748,668 | +0.94(+2.05%) |
Jun 13, 2012 | 45.54 | 45.94 | 45.29 | 45.52 | 7,431,074 | -0.15(-0.32%) |
Jun 12, 2012 | 45.05 | 45.70 | 44.88 | 45.67 | 7,864,427 | +0.57(+1.27%) |
Jun 11, 2012 | 45.64 | 45.92 | 45.03 | 45.10 | 8,030,122 | -0.43(-0.95%) |
Jun 08, 2012 | 45.00 | 45.54 | 44.89 | 45.53 | 10,889,808 | +0.60(+1.34%) |
Jun 07, 2012 | 45.14 | 45.52 | 44.83 | 44.93 | 10,397,724 | +0.10(+0.22%) |
Jun 06, 2012 | 44.33 | 44.90 | 44.31 | 44.83 | 9,642,365 | +0.68(+1.54%) |
Jun 05, 2012 | 43.83 | 44.23 | 43.52 | 44.15 | 11,339,740 | +0.42(+0.97%) |
Jun 04, 2012 | 43.79 | 44.01 | 43.47 | 43.73 | 9,627,563 | +0.01(+0.02%) |