Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 47.48 | 47.59 | 47.15 | 47.29 | 3,787,920 | +0.02(+0.03%) |
Aug 30, 2012 | 47.54 | 47.60 | 47.21 | 47.28 | 3,092,830 | -0.54(-1.12%) |
Aug 29, 2012 | 48.07 | 48.10 | 47.75 | 47.81 | 4,202,754 | -0.11(-0.22%) |
Aug 27, 2012 | 48.15 | 48.25 | 47.77 | 47.92 | 2,806,117 | -0.13(-0.27%) |
Aug 24, 2012 | 47.80 | 48.22 | 47.70 | 48.05 | 3,320,180 | +0.08(+0.16%) |
Aug 23, 2012 | 48.24 | 48.24 | 47.64 | 47.97 | 3,167,933 | -0.35(-0.72%) |
Aug 22, 2012 | 48.17 | 48.50 | 47.95 | 48.32 | 3,157,441 | -0.01(-0.02%) |
Aug 21, 2012 | 48.23 | 48.57 | 48.08 | 48.33 | 3,125,639 | +0.16(+0.32%) |
Aug 20, 2012 | 48.44 | 48.54 | 47.94 | 48.18 | 3,656,942 | -0.27(-0.55%) |
Aug 17, 2012 | 48.40 | 48.65 | 48.20 | 48.45 | 3,773,919 | +0.03(+0.07%) |
Aug 16, 2012 | 47.84 | 48.57 | 47.80 | 48.41 | 5,100,532 | +0.47(+0.98%) |
Aug 15, 2012 | 47.00 | 48.06 | 46.98 | 47.94 | 5,024,202 | +0.79(+1.67%) |
Aug 14, 2012 | 47.46 | 47.47 | 47.04 | 47.15 | 3,241,197 | -0.00(-0.01%) |
Aug 13, 2012 | 47.10 | 47.29 | 46.95 | 47.16 | 3,986,821 | -0.12(-0.26%) |
Aug 10, 2012 | 46.89 | 47.47 | 46.81 | 47.28 | 4,281,636 | +0.28(+0.59%) |
Aug 09, 2012 | 47.12 | 47.38 | 46.79 | 47.00 | 3,929,791 | -0.28(-0.58%) |
Aug 08, 2012 | 47.75 | 47.82 | 47.10 | 47.28 | 4,657,004 | -0.48(-1.01%) |
Aug 07, 2012 | 48.17 | 48.26 | 47.76 | 47.76 | 4,113,553 | -0.05(-0.11%) |
Aug 06, 2012 | 48.48 | 48.52 | 47.81 | 47.82 | 3,403,239 | -0.45(-0.92%) |
Aug 03, 2012 | 48.03 | 49.18 | 47.93 | 48.26 | 7,705,021 | +1.06(+2.25%) |
Aug 02, 2012 | 46.85 | 47.42 | 46.62 | 47.20 | 4,581,629 | +0.08(+0.17%) |
Aug 01, 2012 | 47.70 | 47.76 | 46.96 | 47.12 | 4,401,939 | -0.40(-0.83%) |
Jul 31, 2012 | 47.64 | 47.97 | 47.42 | 47.51 | 3,865,040 | -0.21(-0.43%) |
Jul 30, 2012 | 47.42 | 47.93 | 47.23 | 47.72 | 4,612,468 | +0.26(+0.54%) |
Jul 27, 2012 | 47.19 | 47.80 | 47.03 | 47.46 | 5,691,424 | +0.65(+1.38%) |
Jul 26, 2012 | 46.36 | 46.89 | 46.25 | 46.82 | 6,318,198 | +1.33(+2.91%) |
Jul 25, 2012 | 45.39 | 45.74 | 44.97 | 45.49 | 7,617,327 | +0.23(+0.51%) |
Jul 24, 2012 | 45.38 | 45.96 | 44.84 | 45.26 | 6,161,227 | -0.19(-0.43%) |
Jul 23, 2012 | 45.64 | 45.93 | 45.23 | 45.45 | 7,700,288 | -0.90(-1.93%) |
Jul 20, 2012 | 47.32 | 47.41 | 46.11 | 46.35 | 9,752,811 | -1.23(-2.58%) |
Jul 19, 2012 | 46.31 | 47.88 | 46.22 | 47.58 | 14,293,597 | +1.62(+3.52%) |
Jul 18, 2012 | 45.63 | 46.25 | 45.47 | 45.96 | 8,385,953 | +0.10(+0.22%) |
Jul 17, 2012 | 45.91 | 46.21 | 45.43 | 45.86 | 4,834,108 | +0.15(+0.32%) |
Jul 16, 2012 | 45.60 | 46.07 | 45.55 | 45.71 | 4,208,887 | -0.07(-0.16%) |
Jul 13, 2012 | 45.14 | 45.90 | 44.97 | 45.79 | 6,349,024 | +0.72(+1.60%) |
Jul 12, 2012 | 44.75 | 45.34 | 44.71 | 45.07 | 4,797,672 | -0.09(-0.20%) |
Jul 11, 2012 | 45.09 | 45.53 | 44.89 | 45.15 | 5,708,675 | +0.02(+0.05%) |
Jul 10, 2012 | 46.08 | 46.21 | 44.94 | 45.13 | 5,080,936 | -0.59(-1.30%) |
Jul 09, 2012 | 45.12 | 45.91 | 45.10 | 45.72 | 6,403,237 | +0.48(+1.06%) |
Jul 06, 2012 | 45.38 | 45.57 | 45.12 | 45.24 | 9,150,864 | -0.58(-1.27%) |
Jul 05, 2012 | 45.94 | 46.08 | 45.61 | 45.83 | 7,889,412 | -0.27(-0.59%) |
Jul 03, 2012 | 46.02 | 46.10 | 45.79 | 46.10 | 2,953,967 | +0.15(+0.33%) |
Jul 02, 2012 | 46.24 | 46.48 | 45.44 | 45.95 | 4,819,376 | -0.29(-0.63%) |
Jun 29, 2012 | 45.45 | 46.24 | 45.30 | 46.24 | 7,355,643 | +1.55(+3.46%) |
Jun 28, 2012 | 44.29 | 44.78 | 43.64 | 44.69 | 4,767,803 | +0.21(+0.46%) |
Jun 27, 2012 | 44.52 | 44.73 | 44.21 | 44.48 | 3,554,165 | +0.04(+0.10%) |
Jun 26, 2012 | 44.29 | 44.57 | 43.78 | 44.44 | 5,033,319 | +0.29(+0.66%) |
Jun 25, 2012 | 44.64 | 44.69 | 43.74 | 44.15 | 5,581,293 | -0.99(-2.19%) |
Jun 22, 2012 | 43.79 | 45.16 | 43.79 | 45.14 | 25,436,616 | +0.40(+0.88%) |
Jun 21, 2012 | 45.54 | 45.96 | 44.69 | 44.74 | 8,524,787 | -0.71(-1.56%) |
Jun 20, 2012 | 45.67 | 45.71 | 45.03 | 45.45 | 7,247,767 | -0.43(-0.95%) |
Jun 19, 2012 | 46.14 | 46.43 | 45.74 | 45.89 | 6,855,908 | +0.09(+0.19%) |
Jun 18, 2012 | 44.38 | 46.11 | 44.31 | 45.80 | 7,466,370 | +1.29(+2.89%) |
Jun 15, 2012 | 44.45 | 44.73 | 44.18 | 44.52 | 8,542,881 | +0.48(+1.08%) |
Jun 14, 2012 | 43.62 | 44.26 | 43.25 | 44.04 | 4,518,462 | +0.52(+1.19%) |
Jun 13, 2012 | 43.08 | 44.03 | 43.04 | 43.52 | 5,126,925 | +0.05(+0.12%) |
Jun 12, 2012 | 42.63 | 43.49 | 42.54 | 43.47 | 5,322,598 | +0.99(+2.34%) |
Jun 11, 2012 | 43.12 | 43.39 | 42.41 | 42.48 | 4,314,361 | -0.40(-0.93%) |
Jun 08, 2012 | 42.52 | 42.92 | 42.09 | 42.88 | 5,162,117 | +0.14(+0.33%) |
Jun 07, 2012 | 43.47 | 43.79 | 42.64 | 42.74 | 6,375,425 | +0.04(+0.09%) |
Jun 06, 2012 | 41.61 | 42.72 | 41.60 | 42.70 | 5,275,603 | +1.20(+2.89%) |
Jun 05, 2012 | 41.05 | 41.71 | 40.89 | 41.50 | 5,986,571 | +0.24(+0.59%) |
Jun 04, 2012 | 41.92 | 42.04 | 40.75 | 41.25 | 8,064,462 | -0.64(-1.54%) |