Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 46.77 | 46.77 | 46.25 | 46.52 | 1,606,117 | -0.19(-0.40%) |
Aug 30, 2012 | 46.59 | 46.75 | 46.34 | 46.71 | 879,376 | +0.06(+0.12%) |
Aug 29, 2012 | 46.30 | 46.69 | 46.19 | 46.65 | 1,597,442 | +0.27(+0.59%) |
Aug 27, 2012 | 46.52 | 46.61 | 46.04 | 46.38 | 1,598,672 | +0.03(+0.07%) |
Aug 24, 2012 | 46.41 | 46.51 | 46.19 | 46.34 | 1,107,409 | -0.20(-0.43%) |
Aug 23, 2012 | 47.14 | 47.25 | 46.49 | 46.54 | 1,149,754 | -0.66(-1.40%) |
Aug 22, 2012 | 46.76 | 47.32 | 46.20 | 47.21 | 1,790,417 | +0.42(+0.91%) |
Aug 21, 2012 | 47.24 | 47.41 | 46.61 | 46.78 | 1,908,190 | -0.45(-0.95%) |
Aug 20, 2012 | 48.00 | 48.02 | 46.95 | 47.23 | 2,093,860 | -0.59(-1.24%) |
Aug 17, 2012 | 47.80 | 48.27 | 47.77 | 47.82 | 1,696,828 | +0.10(+0.21%) |
Aug 16, 2012 | 47.47 | 47.80 | 47.17 | 47.72 | 908,948 | +0.21(+0.43%) |
Aug 15, 2012 | 47.52 | 47.65 | 46.99 | 47.52 | 891,371 | -0.09(-0.20%) |
Aug 14, 2012 | 47.54 | 47.84 | 47.44 | 47.61 | 554,642 | -0.02(-0.05%) |
Aug 13, 2012 | 47.50 | 47.84 | 47.22 | 47.64 | 824,144 | +0.03(+0.07%) |
Aug 10, 2012 | 47.47 | 47.67 | 47.26 | 47.60 | 576,845 | +0.03(+0.07%) |
Aug 09, 2012 | 47.39 | 47.96 | 47.28 | 47.57 | 773,228 | +0.29(+0.61%) |
Aug 08, 2012 | 47.37 | 47.47 | 46.95 | 47.29 | 1,082,558 | -0.22(-0.47%) |
Aug 07, 2012 | 48.34 | 48.37 | 47.41 | 47.51 | 929,835 | -0.51(-1.05%) |
Aug 06, 2012 | 48.24 | 48.42 | 47.82 | 48.02 | 719,935 | -0.02(-0.05%) |
Aug 03, 2012 | 48.32 | 48.47 | 47.84 | 48.04 | 1,465,931 | +0.19(+0.39%) |
Aug 02, 2012 | 47.88 | 48.00 | 47.57 | 47.85 | 1,539,468 | -0.34(-0.71%) |
Aug 01, 2012 | 49.01 | 49.32 | 48.15 | 48.20 | 1,254,771 | -0.54(-1.11%) |
Jul 31, 2012 | 49.12 | 49.21 | 48.60 | 48.74 | 3,015,048 | -0.47(-0.96%) |
Jul 30, 2012 | 48.88 | 49.52 | 48.88 | 49.22 | 2,889,617 | +0.48(+0.99%) |
Jul 27, 2012 | 47.95 | 48.90 | 47.69 | 48.73 | 2,886,268 | +1.05(+2.20%) |
Jul 26, 2012 | 47.18 | 47.92 | 47.18 | 47.69 | 2,876,944 | +0.62(+1.33%) |
Jul 25, 2012 | 46.26 | 47.06 | 45.11 | 47.06 | 3,873,785 | +0.62(+1.34%) |
Jul 24, 2012 | 45.99 | 46.64 | 45.91 | 46.44 | 2,323,671 | +0.40(+0.87%) |
Jul 23, 2012 | 45.33 | 46.06 | 45.33 | 46.04 | 1,879,516 | +0.14(+0.31%) |
Jul 20, 2012 | 45.45 | 45.96 | 45.14 | 45.89 | 3,471,710 | +0.17(+0.38%) |
Jul 19, 2012 | 47.14 | 47.29 | 45.25 | 45.72 | 7,666,745 | -1.92(-4.04%) |
Jul 18, 2012 | 49.58 | 49.84 | 46.69 | 47.64 | 7,532,966 | -2.50(-4.98%) |
Jul 17, 2012 | 49.33 | 50.31 | 49.33 | 50.14 | 1,920,651 | +0.94(+1.90%) |
Jul 16, 2012 | 49.23 | 49.48 | 49.11 | 49.20 | 1,111,607 | +0.02(+0.04%) |
Jul 13, 2012 | 49.37 | 49.60 | 48.78 | 49.18 | 1,554,630 | +0.74(+1.53%) |
Jul 12, 2012 | 47.73 | 48.71 | 47.50 | 48.44 | 1,602,704 | +0.47(+0.98%) |
Jul 11, 2012 | 48.05 | 48.14 | 47.73 | 47.97 | 1,337,774 | +0.04(+0.09%) |
Jul 10, 2012 | 48.59 | 48.70 | 47.54 | 47.93 | 2,350,159 | -0.71(-1.46%) |
Jul 09, 2012 | 47.99 | 48.70 | 47.91 | 48.64 | 2,363,067 | +0.55(+1.14%) |
Jul 06, 2012 | 47.65 | 48.19 | 47.54 | 48.09 | 1,189,484 | +0.20(+0.42%) |
Jul 05, 2012 | 47.59 | 48.06 | 47.45 | 47.89 | 2,129,973 | +0.14(+0.29%) |
Jul 03, 2012 | 47.41 | 47.96 | 47.41 | 47.75 | 1,041,877 | +0.41(+0.87%) |
Jul 02, 2012 | 46.94 | 47.39 | 46.84 | 47.34 | 1,899,382 | +0.47(+1.01%) |
Jun 29, 2012 | 46.05 | 46.87 | 46.05 | 46.87 | 3,782,656 | +0.91(+1.98%) |
Jun 28, 2012 | 45.43 | 45.96 | 45.00 | 45.96 | 2,770,210 | +0.56(+1.24%) |
Jun 27, 2012 | 45.44 | 45.71 | 45.15 | 45.39 | 11,802,943 | -0.08(-0.18%) |
Jun 26, 2012 | 45.13 | 45.76 | 45.13 | 45.48 | 2,525,290 | -0.26(-0.56%) |
Jun 25, 2012 | 45.86 | 45.94 | 45.38 | 45.73 | 1,635,730 | -0.31(-0.66%) |
Jun 22, 2012 | 46.20 | 46.42 | 46.01 | 46.04 | 1,921,620 | -0.16(-0.35%) |
Jun 21, 2012 | 46.82 | 46.82 | 46.19 | 46.20 | 1,495,196 | -0.45(-0.96%) |
Jun 20, 2012 | 47.02 | 47.21 | 46.33 | 46.65 | 1,365,948 | -0.37(-0.80%) |
Jun 19, 2012 | 46.83 | 47.13 | 46.42 | 47.02 | 2,228,210 | +0.52(+1.11%) |
Jun 18, 2012 | 46.19 | 46.92 | 46.02 | 46.51 | 1,280,794 | +0.28(+0.61%) |
Jun 15, 2012 | 45.69 | 46.23 | 45.49 | 46.23 | 2,217,536 | +0.57(+1.26%) |
Jun 14, 2012 | 44.88 | 45.78 | 44.70 | 45.65 | 1,735,474 | +0.77(+1.73%) |
Jun 13, 2012 | 44.20 | 45.13 | 43.97 | 44.88 | 2,082,339 | +0.60(+1.35%) |
Jun 12, 2012 | 43.89 | 44.28 | 43.51 | 44.28 | 1,577,355 | +0.61(+1.39%) |
Jun 11, 2012 | 45.04 | 45.04 | 43.62 | 43.67 | 1,229,873 | -0.97(-2.17%) |
Jun 08, 2012 | 43.90 | 44.64 | 43.73 | 44.64 | 916,634 | +0.85(+1.95%) |
Jun 07, 2012 | 44.64 | 44.74 | 43.70 | 43.79 | 1,403,758 | -0.63(-1.42%) |
Jun 06, 2012 | 44.01 | 44.42 | 43.38 | 44.42 | 1,654,450 | +1.03(+2.38%) |
Jun 05, 2012 | 42.65 | 43.58 | 42.41 | 43.39 | 1,061,961 | +0.66(+1.55%) |
Jun 04, 2012 | 42.92 | 43.04 | 42.32 | 42.73 | 1,226,286 | -0.27(-0.63%) |