Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 46.44 | 46.75 | 45.82 | 46.35 | 1,270,168 | +0.28(+0.61%) |
Aug 30, 2012 | 45.90 | 46.30 | 45.77 | 46.07 | 1,267,731 | -0.28(-0.60%) |
Aug 29, 2012 | 46.35 | 46.43 | 45.91 | 46.35 | 2,022,965 | -0.49(-1.05%) |
Aug 27, 2012 | 47.94 | 47.94 | 46.68 | 46.84 | 1,739,927 | -0.92(-1.93%) |
Aug 24, 2012 | 48.04 | 48.15 | 47.38 | 47.76 | 1,071,375 | -0.25(-0.53%) |
Aug 23, 2012 | 49.07 | 49.07 | 47.79 | 48.02 | 1,817,853 | -1.06(-2.16%) |
Aug 22, 2012 | 49.64 | 49.75 | 48.81 | 49.08 | 1,711,075 | -0.77(-1.55%) |
Aug 21, 2012 | 51.56 | 51.69 | 49.23 | 49.85 | 1,670,130 | -1.95(-3.76%) |
Aug 20, 2012 | 51.70 | 51.82 | 51.28 | 51.80 | 519,916 | -0.13(-0.24%) |
Aug 17, 2012 | 51.75 | 52.04 | 51.56 | 51.92 | 499,971 | +0.09(+0.18%) |
Aug 16, 2012 | 51.67 | 52.02 | 51.32 | 51.83 | 596,030 | +0.28(+0.54%) |
Aug 15, 2012 | 51.10 | 51.65 | 51.10 | 51.55 | 396,759 | +0.36(+0.71%) |
Aug 14, 2012 | 51.82 | 52.02 | 51.01 | 51.19 | 668,752 | -0.53(-1.03%) |
Aug 13, 2012 | 51.24 | 51.74 | 51.08 | 51.72 | 546,210 | +0.07(+0.13%) |
Aug 10, 2012 | 51.32 | 51.69 | 50.84 | 51.65 | 327,054 | +0.10(+0.20%) |
Aug 09, 2012 | 50.98 | 51.76 | 50.97 | 51.55 | 385,785 | +0.58(+1.15%) |
Aug 08, 2012 | 50.74 | 51.18 | 50.54 | 50.97 | 398,911 | -0.04(-0.08%) |
Aug 07, 2012 | 50.54 | 51.20 | 50.22 | 51.01 | 794,957 | +0.95(+1.89%) |
Aug 06, 2012 | 49.90 | 50.32 | 49.72 | 50.06 | 514,878 | +0.49(+0.99%) |
Aug 03, 2012 | 49.21 | 50.05 | 49.20 | 49.57 | 527,773 | +1.69(+3.54%) |
Aug 02, 2012 | 48.21 | 48.85 | 47.14 | 47.87 | 848,847 | -1.03(-2.11%) |
Aug 01, 2012 | 49.52 | 49.85 | 48.91 | 48.91 | 534,388 | -0.40(-0.81%) |
Jul 31, 2012 | 49.03 | 49.66 | 48.91 | 49.31 | 791,053 | +0.00(+0.00%) |
Jul 30, 2012 | 49.20 | 49.87 | 48.72 | 49.31 | 848,054 | +0.08(+0.17%) |
Jul 27, 2012 | 48.11 | 49.37 | 47.85 | 49.22 | 865,548 | +1.48(+3.10%) |
Jul 26, 2012 | 47.51 | 47.79 | 46.99 | 47.74 | 658,311 | +1.04(+2.23%) |
Jul 25, 2012 | 46.93 | 47.34 | 46.50 | 46.70 | 809,888 | +0.25(+0.55%) |
Jul 24, 2012 | 48.07 | 48.22 | 46.06 | 46.44 | 1,360,553 | -1.58(-3.28%) |
Jul 23, 2012 | 47.43 | 48.26 | 46.93 | 48.02 | 1,827,547 | -0.31(-0.65%) |
Jul 20, 2012 | 48.27 | 48.66 | 48.03 | 48.33 | 1,782,012 | -0.39(-0.80%) |
Jul 19, 2012 | 47.17 | 48.92 | 46.59 | 48.72 | 1,754,270 | +1.63(+3.45%) |
Jul 18, 2012 | 46.78 | 47.44 | 45.04 | 47.10 | 2,466,705 | -1.37(-2.83%) |
Jul 17, 2012 | 48.95 | 48.99 | 48.08 | 48.47 | 1,237,253 | -0.08(-0.16%) |
Jul 16, 2012 | 48.97 | 49.04 | 48.09 | 48.54 | 779,832 | -0.53(-1.07%) |
Jul 13, 2012 | 48.37 | 49.24 | 48.37 | 49.07 | 835,870 | +1.19(+2.49%) |
Jul 12, 2012 | 48.32 | 48.32 | 47.14 | 47.87 | 944,067 | -0.65(-1.34%) |
Jul 11, 2012 | 49.96 | 50.00 | 48.21 | 48.53 | 962,320 | -1.34(-2.68%) |
Jul 10, 2012 | 50.85 | 51.17 | 49.46 | 49.87 | 659,504 | -0.48(-0.96%) |
Jul 09, 2012 | 50.83 | 50.90 | 49.92 | 50.35 | 472,729 | -0.46(-0.90%) |
Jul 06, 2012 | 51.37 | 51.72 | 50.57 | 50.81 | 763,013 | -1.34(-2.57%) |
Jul 05, 2012 | 52.20 | 52.80 | 51.97 | 52.14 | 545,677 | -0.28(-0.53%) |
Jul 03, 2012 | 51.05 | 52.67 | 51.01 | 52.42 | 376,354 | +1.45(+2.84%) |
Jul 02, 2012 | 50.76 | 51.03 | 49.98 | 50.97 | 713,917 | +0.47(+0.92%) |
Jun 29, 2012 | 50.42 | 50.71 | 50.09 | 50.51 | 949,119 | +1.48(+3.02%) |
Jun 28, 2012 | 48.32 | 49.08 | 48.32 | 49.03 | 1,021,791 | +0.12(+0.24%) |
Jun 27, 2012 | 49.69 | 49.95 | 48.70 | 48.91 | 988,936 | -0.61(-1.23%) |
Jun 26, 2012 | 49.01 | 49.97 | 48.69 | 49.52 | 758,983 | +0.65(+1.33%) |
Jun 25, 2012 | 48.87 | 49.02 | 48.04 | 48.87 | 1,131,069 | -0.88(-1.77%) |
Jun 22, 2012 | 50.25 | 50.32 | 49.17 | 49.75 | 1,610,347 | -0.26(-0.52%) |
Jun 21, 2012 | 52.28 | 52.42 | 49.69 | 50.01 | 919,998 | -2.35(-4.48%) |
Jun 20, 2012 | 52.30 | 53.01 | 51.95 | 52.35 | 835,327 | +0.06(+0.11%) |
Jun 19, 2012 | 51.41 | 52.53 | 51.41 | 52.30 | 550,833 | +1.21(+2.37%) |
Jun 18, 2012 | 49.92 | 51.14 | 49.59 | 51.08 | 677,893 | +0.88(+1.75%) |
Jun 15, 2012 | 49.43 | 50.34 | 49.32 | 50.20 | 847,716 | +1.14(+2.33%) |
Jun 14, 2012 | 48.90 | 49.41 | 48.43 | 49.06 | 1,473,983 | +0.16(+0.33%) |
Jun 13, 2012 | 50.19 | 50.36 | 48.75 | 48.90 | 831,498 | -1.49(-2.96%) |
Jun 12, 2012 | 49.90 | 50.46 | 49.57 | 50.39 | 618,171 | +0.87(+1.76%) |
Jun 11, 2012 | 52.08 | 52.14 | 49.43 | 49.52 | 758,487 | -1.82(-3.55%) |
Jun 08, 2012 | 50.76 | 51.41 | 50.05 | 51.34 | 663,671 | +0.41(+0.81%) |
Jun 07, 2012 | 51.91 | 53.14 | 50.85 | 50.93 | 950,910 | -0.14(-0.28%) |
Jun 06, 2012 | 50.46 | 51.66 | 50.46 | 51.07 | 808,726 | +0.95(+1.90%) |
Jun 05, 2012 | 48.26 | 50.41 | 48.26 | 50.12 | 1,235,697 | +1.79(+3.70%) |
Jun 04, 2012 | 48.32 | 48.67 | 47.15 | 48.33 | 1,184,822 | +0.30(+0.63%) |