Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 47.54 | 47.76 | 47.36 | 47.58 | 14,247,530 | +0.22(+0.46%) |
Aug 30, 2012 | 47.19 | 47.40 | 47.17 | 47.36 | 10,289,033 | +0.01(+0.01%) |
Aug 29, 2012 | 47.42 | 47.57 | 47.30 | 47.35 | 9,535,712 | -0.17(-0.36%) |
Aug 27, 2012 | 47.39 | 47.70 | 47.34 | 47.52 | 9,066,062 | +0.06(+0.13%) |
Aug 24, 2012 | 47.16 | 47.57 | 46.97 | 47.46 | 12,117,339 | +0.24(+0.51%) |
Aug 23, 2012 | 47.30 | 47.32 | 47.15 | 47.22 | 11,306,591 | -0.12(-0.25%) |
Aug 22, 2012 | 47.14 | 47.34 | 47.09 | 47.34 | 10,944,315 | +0.06(+0.12%) |
Aug 21, 2012 | 47.27 | 47.54 | 47.22 | 47.28 | 12,915,498 | +0.01(+0.03%) |
Aug 20, 2012 | 47.39 | 47.48 | 47.12 | 47.27 | 12,623,648 | -0.18(-0.37%) |
Aug 17, 2012 | 47.35 | 47.65 | 47.18 | 47.44 | 13,268,658 | +0.00(+0.00%) |
Aug 16, 2012 | 47.14 | 47.44 | 47.05 | 47.44 | 14,355,635 | +0.25(+0.54%) |
Aug 15, 2012 | 47.34 | 47.39 | 47.13 | 47.19 | 13,943,947 | -0.06(-0.13%) |
Aug 14, 2012 | 47.11 | 47.43 | 46.87 | 47.25 | 12,551,177 | +0.18(+0.38%) |
Aug 13, 2012 | 47.13 | 47.27 | 46.98 | 47.07 | 9,368,669 | -0.21(-0.43%) |
Aug 10, 2012 | 47.22 | 47.28 | 46.88 | 47.28 | 10,300,718 | +0.03(+0.06%) |
Aug 09, 2012 | 47.15 | 47.39 | 47.02 | 47.25 | 13,667,345 | +0.01(+0.02%) |
Aug 08, 2012 | 46.74 | 47.30 | 46.71 | 47.24 | 13,660,983 | +0.35(+0.75%) |
Aug 07, 2012 | 46.68 | 47.05 | 46.67 | 46.89 | 14,776,710 | +0.29(+0.62%) |
Aug 06, 2012 | 46.19 | 46.90 | 46.17 | 46.60 | 14,170,996 | +0.22(+0.47%) |
Aug 03, 2012 | 45.82 | 46.66 | 45.81 | 46.38 | 21,577,832 | +1.41(+3.13%) |
Aug 02, 2012 | 45.08 | 45.30 | 44.78 | 44.97 | 13,363,269 | -0.35(-0.78%) |
Aug 01, 2012 | 45.93 | 46.00 | 45.25 | 45.32 | 10,991,292 | -0.38(-0.82%) |
Jul 31, 2012 | 45.88 | 46.02 | 45.67 | 45.70 | 13,172,662 | -0.40(-0.86%) |
Jul 30, 2012 | 45.95 | 46.23 | 45.67 | 46.10 | 11,846,740 | +0.01(+0.02%) |
Jul 27, 2012 | 45.80 | 46.22 | 45.71 | 46.09 | 15,735,057 | +0.38(+0.82%) |
Jul 26, 2012 | 45.74 | 46.10 | 45.63 | 45.71 | 14,800,443 | +0.38(+0.84%) |
Jul 25, 2012 | 45.40 | 45.54 | 45.24 | 45.33 | 13,309,995 | +0.00(+0.00%) |
Jul 24, 2012 | 45.66 | 45.72 | 45.12 | 45.33 | 11,681,988 | -0.26(-0.57%) |
Jul 23, 2012 | 45.60 | 45.83 | 45.48 | 45.59 | 15,126,672 | -0.24(-0.53%) |
Jul 20, 2012 | 45.69 | 45.97 | 45.60 | 45.83 | 14,296,080 | -0.13(-0.29%) |
Jul 19, 2012 | 45.99 | 46.08 | 45.69 | 45.97 | 11,407,577 | +0.07(+0.15%) |
Jul 18, 2012 | 45.91 | 46.12 | 45.57 | 45.90 | 18,905,486 | +0.02(+0.05%) |
Jul 17, 2012 | 45.38 | 45.91 | 45.31 | 45.88 | 17,899,646 | +0.38(+0.83%) |
Jul 16, 2012 | 45.36 | 45.63 | 45.10 | 45.50 | 15,207,702 | -0.20(-0.43%) |
Jul 13, 2012 | 44.88 | 46.16 | 44.77 | 45.69 | 41,552,768 | +0.98(+2.18%) |
Jul 12, 2012 | 44.11 | 45.12 | 44.02 | 44.72 | 52,857,424 | +1.61(+3.75%) |
Jul 11, 2012 | 43.36 | 43.36 | 42.81 | 43.10 | 14,210,004 | -0.23(-0.53%) |
Jul 10, 2012 | 43.32 | 43.45 | 43.17 | 43.33 | 12,324,549 | +0.13(+0.29%) |
Jul 09, 2012 | 42.91 | 43.38 | 42.91 | 43.21 | 47,709,280 | +0.19(+0.44%) |
Jul 06, 2012 | 42.98 | 43.10 | 42.72 | 43.02 | 52,383,760 | -0.05(-0.11%) |
Jul 05, 2012 | 43.13 | 43.24 | 42.96 | 43.07 | 50,446,780 | -0.01(-0.02%) |
Jul 03, 2012 | 42.91 | 43.10 | 42.70 | 43.07 | 6,863,444 | +0.12(+0.28%) |
Jul 02, 2012 | 42.85 | 43.00 | 42.67 | 42.96 | 12,699,396 | -0.04(-0.10%) |
Jun 29, 2012 | 42.58 | 43.01 | 42.50 | 43.00 | 18,920,802 | +0.67(+1.59%) |
Jun 28, 2012 | 41.91 | 42.33 | 41.65 | 42.32 | 13,115,946 | +0.22(+0.52%) |
Jun 27, 2012 | 41.59 | 42.12 | 41.52 | 42.11 | 16,316,192 | +0.50(+1.20%) |
Jun 26, 2012 | 41.73 | 41.82 | 41.47 | 41.61 | 12,527,401 | -0.03(-0.07%) |
Jun 25, 2012 | 41.80 | 42.07 | 41.59 | 41.64 | 16,730,836 | -0.37(-0.87%) |
Jun 22, 2012 | 41.96 | 42.33 | 41.95 | 42.00 | 20,518,348 | +0.06(+0.13%) |
Jun 21, 2012 | 42.37 | 42.46 | 41.94 | 41.94 | 26,889,012 | -0.45(-1.06%) |
Jun 20, 2012 | 42.74 | 42.74 | 41.94 | 42.39 | 55,743,908 | -1.28(-2.93%) |
Jun 19, 2012 | 43.81 | 44.05 | 43.59 | 43.67 | 18,297,548 | -0.06(-0.13%) |
Jun 18, 2012 | 43.92 | 44.05 | 43.38 | 43.73 | 14,657,179 | -0.41(-0.94%) |
Jun 15, 2012 | 44.60 | 44.70 | 43.89 | 44.14 | 20,138,522 | -0.21(-0.47%) |
Jun 14, 2012 | 44.06 | 44.53 | 44.02 | 44.35 | 11,950,196 | +0.43(+0.98%) |
Jun 13, 2012 | 43.95 | 44.06 | 43.71 | 43.92 | 9,741,374 | -0.13(-0.30%) |
Jun 12, 2012 | 43.88 | 44.06 | 43.67 | 44.06 | 11,131,753 | +0.15(+0.35%) |
Jun 11, 2012 | 44.22 | 44.27 | 43.88 | 43.90 | 9,038,978 | -0.15(-0.33%) |
Jun 08, 2012 | 44.25 | 44.36 | 43.92 | 44.05 | 10,975,095 | -0.01(-0.02%) |
Jun 07, 2012 | 43.58 | 44.11 | 43.33 | 44.06 | 19,808,900 | +0.67(+1.55%) |
Jun 06, 2012 | 43.01 | 43.45 | 42.93 | 43.38 | 13,703,858 | +0.45(+1.04%) |
Jun 05, 2012 | 42.97 | 43.05 | 42.84 | 42.94 | 11,190,193 | -0.16(-0.38%) |
Jun 04, 2012 | 43.31 | 43.31 | 42.89 | 43.10 | 11,065,727 | -0.11(-0.24%) |