Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.16 | 52.26 | 51.60 | 51.85 | 1,752,877 | +0.12(+0.23%) |
Aug 30, 2012 | 51.56 | 51.95 | 51.33 | 51.73 | 2,532,723 | -0.29(-0.57%) |
Aug 29, 2012 | 51.97 | 52.12 | 51.48 | 52.02 | 2,277,243 | +0.29(+0.57%) |
Aug 27, 2012 | 52.01 | 52.26 | 51.66 | 51.73 | 1,884,855 | -0.25(-0.48%) |
Aug 24, 2012 | 51.24 | 52.20 | 51.07 | 51.98 | 2,558,446 | +0.49(+0.96%) |
Aug 23, 2012 | 51.72 | 52.03 | 51.36 | 51.49 | 1,466,278 | -0.24(-0.47%) |
Aug 22, 2012 | 51.96 | 52.03 | 51.51 | 51.73 | 2,015,607 | -0.48(-0.91%) |
Aug 21, 2012 | 52.39 | 52.77 | 52.00 | 52.20 | 1,884,507 | -0.20(-0.38%) |
Aug 20, 2012 | 53.15 | 53.24 | 52.30 | 52.40 | 2,999,930 | -0.88(-1.66%) |
Aug 17, 2012 | 53.09 | 53.61 | 52.72 | 53.29 | 2,584,351 | +0.28(+0.52%) |
Aug 16, 2012 | 52.52 | 53.20 | 52.05 | 53.01 | 2,269,324 | +0.31(+0.59%) |
Aug 15, 2012 | 51.43 | 53.25 | 51.41 | 52.70 | 3,901,666 | +0.69(+1.33%) |
Aug 14, 2012 | 50.34 | 52.76 | 50.21 | 52.01 | 10,139,930 | +4.43(+9.31%) |
Aug 13, 2012 | 47.85 | 48.24 | 47.20 | 47.58 | 3,488,867 | -0.53(-1.10%) |
Aug 10, 2012 | 47.40 | 48.14 | 47.33 | 48.10 | 2,850,989 | +0.31(+0.65%) |
Aug 09, 2012 | 47.07 | 48.11 | 46.89 | 47.79 | 2,906,710 | +0.77(+1.64%) |
Aug 08, 2012 | 46.84 | 47.06 | 45.64 | 47.02 | 3,019,509 | -0.04(-0.09%) |
Aug 07, 2012 | 46.60 | 47.70 | 46.52 | 47.07 | 2,407,207 | +0.79(+1.70%) |
Aug 06, 2012 | 45.97 | 46.81 | 45.74 | 46.28 | 1,974,687 | +0.36(+0.79%) |
Aug 03, 2012 | 44.76 | 46.05 | 44.76 | 45.92 | 1,983,478 | +1.91(+4.34%) |
Aug 02, 2012 | 43.46 | 44.30 | 43.24 | 44.01 | 3,204,869 | -0.01(-0.02%) |
Aug 01, 2012 | 45.48 | 45.86 | 44.00 | 44.01 | 2,790,747 | -1.29(-2.84%) |
Jul 31, 2012 | 46.48 | 46.54 | 44.78 | 45.30 | 4,034,497 | -1.25(-2.69%) |
Jul 30, 2012 | 47.32 | 47.39 | 46.33 | 46.56 | 1,403,127 | -0.75(-1.59%) |
Jul 27, 2012 | 46.64 | 47.74 | 46.40 | 47.31 | 2,369,955 | +0.86(+1.86%) |
Jul 26, 2012 | 45.78 | 46.65 | 45.78 | 46.44 | 2,834,683 | +1.18(+2.60%) |
Jul 25, 2012 | 45.34 | 45.85 | 45.09 | 45.27 | 2,112,067 | -0.05(-0.11%) |
Jul 24, 2012 | 45.36 | 45.62 | 45.01 | 45.32 | 1,964,323 | -0.05(-0.11%) |
Jul 23, 2012 | 45.29 | 45.62 | 44.71 | 45.37 | 2,199,312 | -0.65(-1.41%) |
Jul 20, 2012 | 46.86 | 46.99 | 45.74 | 46.02 | 2,687,603 | -1.27(-2.69%) |
Jul 19, 2012 | 45.58 | 47.80 | 45.58 | 47.29 | 4,489,265 | +1.81(+3.97%) |
Jul 18, 2012 | 44.24 | 45.89 | 44.24 | 45.48 | 4,089,884 | +1.07(+2.41%) |
Jul 17, 2012 | 44.52 | 44.84 | 43.75 | 44.41 | 1,341,144 | -0.03(-0.08%) |
Jul 16, 2012 | 44.62 | 44.94 | 44.09 | 44.45 | 2,371,086 | -0.21(-0.46%) |
Jul 13, 2012 | 43.96 | 45.34 | 43.80 | 44.65 | 3,573,852 | +0.93(+2.12%) |
Jul 12, 2012 | 43.68 | 43.87 | 43.18 | 43.73 | 5,985,801 | -0.03(-0.08%) |
Jul 11, 2012 | 44.60 | 44.69 | 43.08 | 43.76 | 6,282,911 | -0.79(-1.77%) |
Jul 10, 2012 | 46.07 | 46.37 | 44.10 | 44.55 | 5,770,867 | -1.25(-2.74%) |
Jul 09, 2012 | 47.17 | 47.25 | 45.60 | 45.80 | 3,549,332 | -1.46(-3.09%) |
Jul 06, 2012 | 47.63 | 47.77 | 46.82 | 47.27 | 1,468,867 | -0.74(-1.53%) |
Jul 05, 2012 | 47.59 | 48.61 | 47.21 | 48.00 | 1,803,589 | +0.27(+0.56%) |
Jul 03, 2012 | 47.21 | 48.13 | 47.14 | 47.73 | 892,596 | +0.42(+0.90%) |
Jul 02, 2012 | 46.93 | 47.36 | 46.47 | 47.31 | 1,540,168 | +0.50(+1.07%) |
Jun 29, 2012 | 46.19 | 46.98 | 45.77 | 46.81 | 3,306,971 | +1.04(+2.27%) |
Jun 28, 2012 | 46.41 | 46.68 | 45.35 | 45.77 | 2,357,762 | -0.85(-1.82%) |
Jun 27, 2012 | 46.80 | 47.27 | 46.31 | 46.62 | 1,664,541 | +0.03(+0.07%) |
Jun 26, 2012 | 46.64 | 47.06 | 46.50 | 46.58 | 2,033,668 | -0.03(-0.06%) |
Jun 25, 2012 | 47.13 | 47.22 | 46.12 | 46.61 | 1,831,495 | -0.89(-1.88%) |
Jun 22, 2012 | 47.64 | 47.88 | 46.95 | 47.50 | 2,082,220 | +0.37(+0.79%) |
Jun 21, 2012 | 48.71 | 48.83 | 47.10 | 47.13 | 2,077,342 | -1.44(-2.96%) |
Jun 20, 2012 | 48.92 | 49.00 | 48.11 | 48.56 | 2,386,159 | -0.35(-0.71%) |
Jun 19, 2012 | 48.10 | 49.31 | 48.07 | 48.91 | 2,399,576 | +1.01(+2.11%) |
Jun 18, 2012 | 47.53 | 48.04 | 47.19 | 47.90 | 1,696,095 | +0.27(+0.56%) |
Jun 15, 2012 | 47.05 | 47.90 | 47.05 | 47.63 | 2,712,132 | +0.67(+1.42%) |
Jun 14, 2012 | 47.14 | 47.29 | 46.61 | 46.96 | 2,080,245 | -0.01(-0.02%) |
Jun 13, 2012 | 47.76 | 47.88 | 46.75 | 46.97 | 2,172,673 | -0.92(-1.91%) |
Jun 12, 2012 | 47.58 | 47.96 | 47.23 | 47.89 | 1,807,396 | +0.60(+1.26%) |
Jun 11, 2012 | 47.96 | 48.27 | 47.28 | 47.29 | 1,622,919 | -0.29(-0.60%) |
Jun 08, 2012 | 47.24 | 47.69 | 47.04 | 47.58 | 1,870,630 | +0.12(+0.26%) |
Jun 07, 2012 | 47.85 | 48.10 | 47.33 | 47.46 | 1,636,931 | -0.10(-0.20%) |
Jun 06, 2012 | 47.04 | 47.57 | 46.78 | 47.55 | 1,809,910 | +0.71(+1.51%) |
Jun 05, 2012 | 45.67 | 46.95 | 45.52 | 46.84 | 3,013,491 | +0.87(+1.90%) |
Jun 04, 2012 | 45.38 | 46.05 | 44.82 | 45.97 | 2,545,819 | +0.62(+1.37%) |