Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.51 | 52.53 | 51.10 | 52.36 | 590,741 | +0.49(+0.94%) |
Aug 30, 2012 | 52.44 | 52.62 | 51.75 | 51.88 | 518,591 | -0.83(-1.58%) |
Aug 29, 2012 | 53.38 | 53.44 | 52.44 | 52.71 | 575,164 | -0.04(-0.07%) |
Aug 27, 2012 | 53.44 | 53.63 | 52.60 | 52.75 | 633,456 | -0.39(-0.74%) |
Aug 24, 2012 | 52.94 | 53.65 | 52.64 | 53.14 | 820,671 | +0.05(+0.10%) |
Aug 23, 2012 | 54.28 | 54.80 | 53.04 | 53.09 | 629,159 | -1.32(-2.42%) |
Aug 22, 2012 | 54.89 | 55.45 | 53.87 | 54.41 | 874,210 | -0.79(-1.43%) |
Aug 21, 2012 | 56.53 | 56.71 | 55.05 | 55.19 | 959,605 | -0.98(-1.74%) |
Aug 20, 2012 | 56.19 | 56.32 | 55.90 | 56.17 | 764,917 | -0.05(-0.08%) |
Aug 17, 2012 | 56.72 | 56.86 | 56.05 | 56.22 | 611,321 | -0.27(-0.49%) |
Aug 16, 2012 | 56.55 | 56.90 | 56.09 | 56.49 | 709,497 | -0.02(-0.03%) |
Aug 15, 2012 | 56.95 | 57.22 | 56.19 | 56.51 | 538,730 | -0.40(-0.71%) |
Aug 14, 2012 | 57.29 | 57.46 | 56.03 | 56.91 | 843,970 | +0.15(+0.26%) |
Aug 13, 2012 | 57.21 | 57.99 | 56.30 | 56.77 | 1,274,698 | -0.51(-0.89%) |
Aug 10, 2012 | 55.13 | 57.46 | 54.68 | 57.28 | 1,102,347 | +1.31(+2.33%) |
Aug 09, 2012 | 54.22 | 56.47 | 53.77 | 55.97 | 896,199 | +1.44(+2.65%) |
Aug 08, 2012 | 54.08 | 56.08 | 54.08 | 54.53 | 1,046,817 | +0.16(+0.29%) |
Aug 07, 2012 | 51.82 | 54.82 | 51.73 | 54.37 | 1,102,531 | +3.11(+6.06%) |
Aug 06, 2012 | 51.02 | 52.15 | 50.84 | 51.27 | 742,753 | +0.57(+1.12%) |
Aug 03, 2012 | 50.69 | 51.62 | 48.57 | 50.70 | 1,076,905 | +1.25(+2.53%) |
Aug 02, 2012 | 50.90 | 53.06 | 49.22 | 49.45 | 1,596,343 | -2.43(-4.68%) |
Aug 01, 2012 | 52.10 | 52.56 | 49.59 | 51.88 | 1,038,625 | +0.09(+0.18%) |
Jul 31, 2012 | 53.13 | 53.68 | 51.52 | 51.79 | 882,217 | -1.57(-2.94%) |
Jul 30, 2012 | 53.10 | 53.55 | 52.56 | 53.36 | 351,989 | +0.18(+0.34%) |
Jul 27, 2012 | 51.38 | 53.69 | 50.40 | 53.18 | 769,507 | +2.33(+4.58%) |
Jul 26, 2012 | 50.26 | 51.33 | 49.65 | 50.85 | 814,670 | +1.56(+3.17%) |
Jul 25, 2012 | 49.86 | 50.24 | 48.35 | 49.29 | 605,096 | -0.28(-0.57%) |
Jul 24, 2012 | 50.99 | 51.21 | 48.84 | 49.57 | 745,207 | -1.27(-2.50%) |
Jul 23, 2012 | 50.43 | 51.16 | 49.62 | 50.84 | 819,146 | -1.27(-2.44%) |
Jul 20, 2012 | 53.63 | 53.92 | 51.97 | 52.11 | 1,379,672 | -2.28(-4.20%) |
Jul 19, 2012 | 53.37 | 55.11 | 53.32 | 54.39 | 1,529,596 | +1.04(+1.95%) |
Jul 18, 2012 | 52.07 | 53.51 | 52.07 | 53.35 | 1,184,799 | +0.97(+1.85%) |
Jul 17, 2012 | 49.09 | 52.84 | 48.48 | 52.38 | 2,489,949 | +3.66(+7.52%) |
Jul 16, 2012 | 47.71 | 48.79 | 47.13 | 48.72 | 1,028,598 | +0.93(+1.95%) |
Jul 13, 2012 | 47.03 | 48.03 | 46.83 | 47.79 | 629,543 | +1.02(+2.19%) |
Jul 12, 2012 | 47.28 | 47.51 | 45.71 | 46.76 | 1,528,301 | -1.60(-3.31%) |
Jul 11, 2012 | 48.27 | 48.79 | 47.71 | 48.36 | 875,893 | +0.35(+0.72%) |
Jul 10, 2012 | 49.03 | 49.19 | 47.50 | 48.02 | 1,303,742 | -0.56(-1.15%) |
Jul 09, 2012 | 49.01 | 49.22 | 48.11 | 48.57 | 600,181 | -0.46(-0.93%) |
Jul 06, 2012 | 49.75 | 49.87 | 48.64 | 49.03 | 693,339 | -1.45(-2.88%) |
Jul 05, 2012 | 50.78 | 51.43 | 49.87 | 50.48 | 759,125 | -0.66(-1.29%) |
Jul 03, 2012 | 50.16 | 51.38 | 49.89 | 51.14 | 295,727 | +1.47(+2.96%) |
Jul 02, 2012 | 49.51 | 50.02 | 48.56 | 49.67 | 1,092,837 | -0.69(-1.36%) |
Jun 29, 2012 | 48.09 | 50.57 | 48.01 | 50.36 | 1,817,430 | +4.03(+8.70%) |
Jun 28, 2012 | 44.73 | 46.54 | 44.64 | 46.33 | 1,124,614 | +1.14(+2.53%) |
Jun 27, 2012 | 43.23 | 45.55 | 43.23 | 45.18 | 911,713 | +2.15(+4.99%) |
Jun 26, 2012 | 43.11 | 43.96 | 42.20 | 43.04 | 1,033,791 | -0.14(-0.32%) |
Jun 25, 2012 | 44.18 | 44.29 | 42.94 | 43.17 | 1,085,365 | -1.81(-4.02%) |
Jun 22, 2012 | 45.08 | 45.37 | 43.92 | 44.98 | 1,548,720 | +0.22(+0.49%) |
Jun 21, 2012 | 46.76 | 47.31 | 44.56 | 44.76 | 1,620,326 | -2.06(-4.41%) |
Jun 20, 2012 | 46.76 | 47.58 | 46.15 | 46.83 | 1,204,014 | -0.16(-0.33%) |
Jun 19, 2012 | 44.58 | 47.30 | 44.58 | 46.98 | 1,335,674 | +2.51(+5.65%) |
Jun 18, 2012 | 44.54 | 44.65 | 43.48 | 44.47 | 800,997 | -0.49(-1.10%) |
Jun 15, 2012 | 43.97 | 45.03 | 43.43 | 44.97 | 1,072,387 | +1.09(+2.48%) |
Jun 14, 2012 | 42.98 | 44.01 | 42.64 | 43.88 | 1,188,430 | +0.98(+2.28%) |
Jun 13, 2012 | 44.82 | 44.89 | 42.65 | 42.90 | 1,053,216 | -2.21(-4.90%) |
Jun 12, 2012 | 44.44 | 45.28 | 43.76 | 45.11 | 906,092 | +1.00(+2.28%) |
Jun 11, 2012 | 45.60 | 46.03 | 44.04 | 44.11 | 1,313,585 | -1.04(-2.31%) |
Jun 08, 2012 | 45.39 | 45.54 | 44.28 | 45.15 | 833,299 | -0.64(-1.40%) |
Jun 07, 2012 | 47.64 | 47.92 | 45.68 | 45.79 | 761,848 | -0.93(-1.99%) |
Jun 06, 2012 | 47.07 | 47.73 | 46.22 | 46.72 | 1,267,761 | +0.36(+0.77%) |
Jun 05, 2012 | 45.60 | 46.81 | 45.24 | 46.36 | 827,667 | +0.50(+1.10%) |
Jun 04, 2012 | 47.05 | 47.35 | 44.97 | 45.86 | 1,069,248 | -1.00(-2.13%) |