Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 51.50 | 51.69 | 51.15 | 51.32 | 3,911,449 | -0.01(-0.01%) |
Aug 30, 2012 | 51.43 | 51.56 | 51.27 | 51.33 | 3,720,745 | -0.33(-0.65%) |
Aug 29, 2012 | 51.90 | 51.95 | 51.61 | 51.66 | 4,069,935 | -0.67(-1.28%) |
Aug 27, 2012 | 52.69 | 52.81 | 52.24 | 52.33 | 2,723,006 | -0.32(-0.61%) |
Aug 24, 2012 | 52.51 | 52.75 | 52.34 | 52.65 | 3,240,330 | +0.03(+0.05%) |
Aug 23, 2012 | 52.83 | 53.03 | 52.33 | 52.62 | 3,325,385 | -0.32(-0.60%) |
Aug 22, 2012 | 52.83 | 53.16 | 52.64 | 52.94 | 3,081,447 | +0.17(+0.32%) |
Aug 21, 2012 | 53.14 | 53.45 | 52.72 | 52.77 | 3,930,233 | -0.38(-0.71%) |
Aug 20, 2012 | 53.12 | 53.34 | 52.99 | 53.15 | 3,144,085 | -0.03(-0.07%) |
Aug 17, 2012 | 53.32 | 53.32 | 53.07 | 53.18 | 2,511,600 | +0.08(+0.16%) |
Aug 16, 2012 | 52.96 | 53.32 | 52.87 | 53.10 | 3,096,817 | +0.25(+0.47%) |
Aug 15, 2012 | 52.54 | 53.01 | 52.44 | 52.85 | 3,403,993 | +0.28(+0.53%) |
Aug 14, 2012 | 52.76 | 52.81 | 52.44 | 52.57 | 3,183,873 | +0.02(+0.04%) |
Aug 13, 2012 | 52.45 | 52.57 | 52.20 | 52.55 | 2,353,262 | -0.10(-0.20%) |
Aug 10, 2012 | 52.42 | 52.69 | 52.18 | 52.66 | 3,220,534 | +0.19(+0.36%) |
Aug 09, 2012 | 52.23 | 52.54 | 51.98 | 52.47 | 4,156,441 | +0.17(+0.33%) |
Aug 08, 2012 | 52.45 | 52.52 | 52.15 | 52.30 | 3,276,768 | -0.21(-0.41%) |
Aug 07, 2012 | 52.47 | 52.62 | 52.30 | 52.51 | 3,124,988 | +0.32(+0.62%) |
Aug 06, 2012 | 52.44 | 52.72 | 52.17 | 52.19 | 3,049,601 | -0.10(-0.18%) |
Aug 03, 2012 | 52.33 | 52.79 | 52.23 | 52.28 | 4,121,549 | +0.52(+1.01%) |
Aug 02, 2012 | 51.72 | 51.96 | 51.12 | 51.76 | 4,509,040 | -0.10(-0.20%) |
Aug 01, 2012 | 52.32 | 52.45 | 51.61 | 51.86 | 5,061,547 | -0.32(-0.61%) |
Jul 31, 2012 | 52.51 | 52.61 | 52.13 | 52.18 | 4,079,380 | -0.43(-0.81%) |
Jul 30, 2012 | 52.40 | 52.69 | 52.17 | 52.61 | 4,013,914 | +0.16(+0.30%) |
Jul 27, 2012 | 51.92 | 52.77 | 51.83 | 52.45 | 4,994,866 | +0.78(+1.51%) |
Jul 26, 2012 | 51.91 | 52.25 | 51.43 | 51.67 | 6,703,826 | +0.41(+0.81%) |
Jul 25, 2012 | 51.25 | 51.72 | 50.91 | 51.25 | 6,149,216 | -0.05(-0.09%) |
Jul 24, 2012 | 51.92 | 52.97 | 50.73 | 51.30 | 18,322,100 | -2.49(-4.63%) |
Jul 23, 2012 | 53.70 | 53.93 | 52.72 | 53.79 | 6,106,631 | -0.35(-0.64%) |
Jul 20, 2012 | 55.07 | 55.07 | 54.06 | 54.14 | 6,759,794 | -1.05(-1.90%) |
Jul 19, 2012 | 55.28 | 55.48 | 54.98 | 55.19 | 4,635,799 | -0.17(-0.30%) |
Jul 18, 2012 | 54.53 | 55.57 | 54.52 | 55.35 | 5,393,340 | +0.61(+1.11%) |
Jul 17, 2012 | 54.82 | 54.86 | 54.08 | 54.75 | 4,320,308 | +0.11(+0.20%) |
Jul 16, 2012 | 54.95 | 54.95 | 54.48 | 54.64 | 3,816,840 | -0.19(-0.34%) |
Jul 13, 2012 | 54.17 | 55.03 | 54.17 | 54.82 | 5,017,135 | +0.59(+1.08%) |
Jul 12, 2012 | 54.24 | 54.59 | 53.75 | 54.24 | 5,270,176 | -0.20(-0.37%) |
Jul 11, 2012 | 54.29 | 54.59 | 54.05 | 54.44 | 5,461,055 | +0.21(+0.38%) |
Jul 10, 2012 | 54.96 | 54.98 | 53.94 | 54.23 | 4,681,178 | -0.43(-0.78%) |
Jul 09, 2012 | 54.71 | 54.91 | 54.46 | 54.66 | 3,416,287 | -0.12(-0.21%) |
Jul 06, 2012 | 54.81 | 55.13 | 54.47 | 54.77 | 4,368,052 | -0.37(-0.68%) |
Jul 05, 2012 | 54.73 | 55.35 | 54.51 | 55.15 | 5,304,674 | +0.30(+0.55%) |
Jul 03, 2012 | 54.18 | 55.02 | 53.95 | 54.84 | 4,082,524 | +0.54(+0.99%) |
Jul 02, 2012 | 54.35 | 54.37 | 53.56 | 54.30 | 5,194,374 | -0.05(-0.09%) |
Jun 29, 2012 | 53.43 | 54.35 | 53.33 | 54.35 | 6,990,044 | +1.14(+2.14%) |
Jun 28, 2012 | 52.83 | 53.33 | 52.37 | 53.21 | 3,640,344 | +0.22(+0.42%) |
Jun 27, 2012 | 52.66 | 53.09 | 52.66 | 52.99 | 2,814,838 | +0.30(+0.56%) |
Jun 26, 2012 | 52.74 | 52.94 | 52.19 | 52.70 | 3,347,124 | -0.06(-0.10%) |
Jun 25, 2012 | 53.17 | 53.23 | 52.52 | 52.75 | 3,705,814 | -0.88(-1.63%) |
Jun 22, 2012 | 53.32 | 53.79 | 52.99 | 53.63 | 5,559,857 | +0.42(+0.79%) |
Jun 21, 2012 | 54.17 | 54.24 | 53.15 | 53.21 | 5,375,204 | -0.74(-1.37%) |
Jun 20, 2012 | 54.04 | 54.15 | 53.48 | 53.95 | 3,735,101 | +0.01(+0.01%) |
Jun 19, 2012 | 53.59 | 54.17 | 53.59 | 53.94 | 4,078,363 | +0.26(+0.48%) |
Jun 18, 2012 | 53.42 | 53.91 | 53.19 | 53.68 | 4,468,057 | +0.18(+0.34%) |
Jun 15, 2012 | 53.82 | 53.86 | 53.26 | 53.50 | 6,638,049 | +0.11(+0.21%) |
Jun 14, 2012 | 52.76 | 53.71 | 52.68 | 53.39 | 5,351,900 | +0.76(+1.44%) |
Jun 13, 2012 | 52.51 | 53.01 | 52.26 | 52.63 | 3,330,539 | +0.06(+0.10%) |
Jun 12, 2012 | 52.55 | 52.66 | 52.07 | 52.58 | 4,951,176 | +0.25(+0.47%) |
Jun 11, 2012 | 53.15 | 53.22 | 52.25 | 52.33 | 3,357,055 | -0.55(-1.04%) |
Jun 08, 2012 | 52.05 | 52.90 | 52.05 | 52.88 | 5,163,104 | +0.80(+1.54%) |
Jun 07, 2012 | 52.08 | 52.52 | 51.92 | 52.08 | 5,791,868 | +0.34(+0.65%) |
Jun 06, 2012 | 50.41 | 51.74 | 50.41 | 51.74 | 5,919,925 | +1.50(+2.99%) |
Jun 05, 2012 | 50.17 | 50.41 | 49.79 | 50.24 | 4,002,915 | -0.13(-0.26%) |
Jun 04, 2012 | 50.63 | 50.76 | 50.07 | 50.37 | 5,223,820 | -0.18(-0.35%) |