Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 49.06 | 49.39 | 48.85 | 49.05 | 13,957,041 | +0.16(+0.33%) |
Aug 30, 2012 | 48.90 | 49.03 | 48.63 | 48.89 | 13,297,955 | -0.12(-0.24%) |
Aug 29, 2012 | 48.94 | 49.34 | 48.78 | 49.00 | 13,211,012 | -0.09(-0.18%) |
Aug 27, 2012 | 49.13 | 49.43 | 49.08 | 49.09 | 12,044,591 | -0.08(-0.16%) |
Aug 24, 2012 | 48.89 | 49.35 | 48.84 | 49.17 | 15,531,691 | +0.34(+0.70%) |
Aug 23, 2012 | 48.87 | 48.98 | 48.70 | 48.83 | 12,572,247 | -0.01(-0.01%) |
Aug 22, 2012 | 48.75 | 48.97 | 48.68 | 48.84 | 11,418,640 | -0.02(-0.04%) |
Aug 21, 2012 | 48.79 | 49.20 | 48.74 | 48.86 | 13,241,443 | +0.06(+0.12%) |
Aug 20, 2012 | 48.87 | 48.90 | 48.78 | 48.80 | 17,542,448 | -0.07(-0.15%) |
Aug 17, 2012 | 49.10 | 49.15 | 48.66 | 48.87 | 16,647,467 | -0.29(-0.59%) |
Aug 16, 2012 | 49.33 | 49.34 | 49.03 | 49.16 | 18,753,884 | -0.11(-0.22%) |
Aug 15, 2012 | 49.38 | 49.62 | 49.23 | 49.27 | 12,969,885 | -0.21(-0.42%) |
Aug 14, 2012 | 49.55 | 49.56 | 49.38 | 49.48 | 11,399,920 | +0.13(+0.26%) |
Aug 13, 2012 | 49.30 | 49.41 | 49.14 | 49.35 | 9,987,206 | -0.13(-0.26%) |
Aug 10, 2012 | 49.10 | 49.53 | 49.10 | 49.48 | 10,605,863 | +0.23(+0.47%) |
Aug 09, 2012 | 49.25 | 49.48 | 49.14 | 49.25 | 10,771,159 | -0.02(-0.04%) |
Aug 08, 2012 | 49.23 | 49.42 | 49.17 | 49.27 | 9,118,753 | +0.04(+0.09%) |
Aug 07, 2012 | 49.60 | 49.69 | 49.17 | 49.23 | 15,632,523 | -0.40(-0.80%) |
Aug 06, 2012 | 49.87 | 49.98 | 49.58 | 49.62 | 12,100,593 | -0.20(-0.41%) |
Aug 03, 2012 | 49.72 | 49.97 | 49.65 | 49.82 | 15,119,702 | +0.48(+0.98%) |
Aug 02, 2012 | 49.60 | 49.72 | 49.03 | 49.34 | 18,778,304 | -0.67(-1.34%) |
Aug 01, 2012 | 50.08 | 50.28 | 49.92 | 50.01 | 16,205,879 | +0.12(+0.23%) |
Jul 31, 2012 | 49.92 | 50.14 | 49.81 | 49.90 | 14,308,311 | -0.17(-0.33%) |
Jul 30, 2012 | 50.00 | 50.21 | 49.85 | 50.06 | 11,624,750 | -0.05(-0.10%) |
Jul 27, 2012 | 49.70 | 50.23 | 49.66 | 50.11 | 19,444,238 | +0.56(+1.13%) |
Jul 26, 2012 | 49.23 | 49.72 | 49.17 | 49.55 | 22,763,554 | +0.87(+1.79%) |
Jul 25, 2012 | 48.78 | 49.03 | 48.57 | 48.68 | 13,709,234 | +0.13(+0.27%) |
Jul 24, 2012 | 49.09 | 49.20 | 48.30 | 48.55 | 16,850,410 | -0.55(-1.12%) |
Jul 23, 2012 | 49.12 | 49.24 | 48.76 | 49.10 | 16,327,319 | -0.37(-0.76%) |
Jul 20, 2012 | 49.99 | 50.00 | 49.27 | 49.47 | 19,374,126 | -0.65(-1.29%) |
Jul 19, 2012 | 49.92 | 50.24 | 49.72 | 50.12 | 18,727,634 | +0.12(+0.23%) |
Jul 18, 2012 | 49.55 | 50.07 | 49.49 | 50.00 | 21,663,696 | +0.27(+0.54%) |
Jul 17, 2012 | 48.90 | 49.87 | 48.74 | 49.74 | 33,574,340 | +0.40(+0.80%) |
Jul 16, 2012 | 49.36 | 49.54 | 49.28 | 49.34 | 17,925,748 | -0.12(-0.23%) |
Jul 13, 2012 | 48.87 | 49.55 | 48.82 | 49.46 | 18,218,256 | +0.65(+1.33%) |
Jul 12, 2012 | 48.74 | 49.10 | 48.61 | 48.81 | 22,848,984 | -0.14(-0.28%) |
Jul 11, 2012 | 49.04 | 49.10 | 48.81 | 48.94 | 16,683,577 | +0.01(+0.03%) |
Jul 10, 2012 | 48.99 | 49.09 | 48.83 | 48.93 | 17,829,434 | +0.07(+0.15%) |
Jul 09, 2012 | 48.83 | 48.99 | 48.75 | 48.86 | 17,321,446 | +0.10(+0.21%) |
Jul 06, 2012 | 48.66 | 48.93 | 48.55 | 48.76 | 13,537,136 | -0.10(-0.21%) |
Jul 05, 2012 | 48.96 | 49.12 | 48.86 | 48.86 | 16,450,112 | -0.19(-0.38%) |
Jul 03, 2012 | 48.99 | 49.10 | 48.81 | 49.05 | 12,350,141 | +0.03(+0.06%) |
Jul 02, 2012 | 48.70 | 49.02 | 48.54 | 49.02 | 17,415,100 | +0.32(+0.65%) |
Jun 29, 2012 | 48.51 | 48.80 | 48.45 | 48.70 | 25,119,172 | +0.45(+0.93%) |
Jun 28, 2012 | 48.09 | 48.30 | 47.89 | 48.25 | 16,801,342 | +0.07(+0.15%) |
Jun 27, 2012 | 47.88 | 48.44 | 47.83 | 48.18 | 24,408,296 | +0.30(+0.63%) |
Jun 26, 2012 | 47.98 | 48.07 | 47.87 | 47.88 | 15,398,826 | -0.06(-0.12%) |
Jun 25, 2012 | 47.76 | 48.03 | 47.68 | 47.94 | 19,034,672 | -0.09(-0.20%) |
Jun 22, 2012 | 48.05 | 48.27 | 47.95 | 48.03 | 26,318,914 | +0.17(+0.36%) |
Jun 21, 2012 | 47.97 | 48.27 | 47.69 | 47.86 | 34,051,452 | -0.44(-0.91%) |
Jun 20, 2012 | 48.14 | 48.30 | 47.91 | 48.30 | 29,460,046 | +0.20(+0.42%) |
Jun 19, 2012 | 47.79 | 48.27 | 47.83 | 48.09 | 32,761,320 | +0.30(+0.63%) |
Jun 18, 2012 | 47.45 | 47.86 | 47.45 | 47.79 | 35,723,076 | +0.21(+0.44%) |
Jun 15, 2012 | 47.50 | 47.65 | 47.22 | 47.58 | 36,059,500 | +0.40(+0.86%) |
Jun 14, 2012 | 46.39 | 47.39 | 46.34 | 47.18 | 47,604,760 | +0.72(+1.55%) |
Jun 13, 2012 | 46.31 | 46.64 | 45.54 | 46.46 | 136,564,032 | +0.99(+2.17%) |
Jun 12, 2012 | 44.81 | 45.61 | 44.57 | 45.47 | 36,978,228 | +0.69(+1.55%) |
Jun 11, 2012 | 45.39 | 45.43 | 44.77 | 44.78 | 16,961,080 | -0.62(-1.37%) |
Jun 08, 2012 | 45.08 | 45.44 | 44.93 | 45.40 | 15,606,583 | +0.13(+0.29%) |
Jun 07, 2012 | 45.54 | 45.56 | 45.06 | 45.27 | 17,978,406 | +0.00(+0.00%) |
Jun 06, 2012 | 44.76 | 45.27 | 44.61 | 45.27 | 16,040,509 | +0.43(+0.95%) |
Jun 05, 2012 | 44.81 | 44.97 | 44.69 | 44.84 | 13,212,847 | -0.09(-0.21%) |
Jun 04, 2012 | 44.72 | 45.02 | 44.61 | 44.94 | 12,767,736 | +0.40(+0.91%) |