Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 47.30 | 48.02 | 47.12 | 47.91 | 522,009 | +0.84(+1.78%) |
Aug 30, 2012 | 46.67 | 47.07 | 46.61 | 47.07 | 344,604 | +0.17(+0.37%) |
Aug 29, 2012 | 46.94 | 47.14 | 46.79 | 46.89 | 454,734 | +0.02(+0.03%) |
Aug 27, 2012 | 47.13 | 47.34 | 46.76 | 46.88 | 294,118 | -0.04(-0.09%) |
Aug 24, 2012 | 46.53 | 47.02 | 46.40 | 46.92 | 138,153 | +0.38(+0.81%) |
Aug 23, 2012 | 46.95 | 47.12 | 46.53 | 46.54 | 188,845 | -0.39(-0.83%) |
Aug 22, 2012 | 47.08 | 47.40 | 46.68 | 46.94 | 251,293 | -0.25(-0.54%) |
Aug 21, 2012 | 47.13 | 47.59 | 46.95 | 47.19 | 305,214 | +0.11(+0.23%) |
Aug 20, 2012 | 46.93 | 47.16 | 46.71 | 47.08 | 171,821 | -0.02(-0.03%) |
Aug 17, 2012 | 46.83 | 47.26 | 46.78 | 47.10 | 424,838 | +0.29(+0.63%) |
Aug 16, 2012 | 46.49 | 47.03 | 46.26 | 46.80 | 317,399 | +0.25(+0.54%) |
Aug 15, 2012 | 45.75 | 46.65 | 45.66 | 46.55 | 231,466 | +0.84(+1.84%) |
Aug 14, 2012 | 46.23 | 46.62 | 45.61 | 45.71 | 302,252 | -0.20(-0.43%) |
Aug 13, 2012 | 46.20 | 46.20 | 45.50 | 45.91 | 160,602 | -0.28(-0.60%) |
Aug 10, 2012 | 45.57 | 46.23 | 45.48 | 46.19 | 298,553 | +0.38(+0.84%) |
Aug 09, 2012 | 45.96 | 46.35 | 45.72 | 45.80 | 658,983 | -0.24(-0.53%) |
Aug 08, 2012 | 45.88 | 46.49 | 45.83 | 46.05 | 281,635 | -0.12(-0.26%) |
Aug 07, 2012 | 46.08 | 46.26 | 45.92 | 46.17 | 371,207 | +0.35(+0.77%) |
Aug 06, 2012 | 45.55 | 46.26 | 45.50 | 45.82 | 367,565 | +0.24(+0.52%) |
Aug 03, 2012 | 44.81 | 45.80 | 44.63 | 45.58 | 458,603 | +1.50(+3.40%) |
Aug 02, 2012 | 44.77 | 45.06 | 43.88 | 44.08 | 892,954 | -1.08(-2.40%) |
Aug 01, 2012 | 45.64 | 45.83 | 45.12 | 45.17 | 705,995 | -0.24(-0.52%) |
Jul 31, 2012 | 45.83 | 45.92 | 45.38 | 45.40 | 617,144 | -0.48(-1.05%) |
Jul 30, 2012 | 45.55 | 46.04 | 45.50 | 45.88 | 766,238 | +0.29(+0.63%) |
Jul 27, 2012 | 45.67 | 45.85 | 43.02 | 45.60 | 1,401,893 | -0.75(-1.62%) |
Jul 26, 2012 | 46.76 | 47.21 | 45.97 | 46.35 | 457,998 | +0.42(+0.92%) |
Jul 25, 2012 | 45.77 | 45.99 | 45.43 | 45.92 | 587,124 | +0.16(+0.36%) |
Jul 24, 2012 | 46.65 | 46.65 | 45.47 | 45.76 | 703,046 | -0.77(-1.65%) |
Jul 23, 2012 | 45.90 | 46.67 | 45.79 | 46.53 | 870,034 | -0.15(-0.33%) |
Jul 20, 2012 | 47.20 | 47.25 | 46.53 | 46.68 | 662,292 | -0.79(-1.67%) |
Jul 19, 2012 | 47.49 | 47.59 | 47.06 | 47.47 | 543,374 | +0.01(+0.02%) |
Jul 18, 2012 | 46.71 | 47.50 | 46.58 | 47.47 | 745,407 | +0.56(+1.20%) |
Jul 17, 2012 | 46.26 | 46.91 | 45.97 | 46.90 | 873,016 | +0.73(+1.57%) |
Jul 16, 2012 | 46.01 | 46.35 | 45.91 | 46.18 | 466,571 | -0.11(-0.25%) |
Jul 13, 2012 | 45.41 | 46.32 | 45.20 | 46.29 | 439,805 | +1.13(+2.49%) |
Jul 12, 2012 | 44.80 | 45.30 | 44.69 | 45.17 | 497,040 | -0.12(-0.27%) |
Jul 11, 2012 | 44.85 | 45.36 | 44.70 | 45.29 | 475,199 | +0.53(+1.18%) |
Jul 10, 2012 | 45.11 | 45.24 | 44.60 | 44.76 | 485,466 | -0.12(-0.27%) |
Jul 09, 2012 | 44.73 | 44.97 | 44.73 | 44.88 | 532,812 | -0.03(-0.07%) |
Jul 06, 2012 | 44.81 | 45.03 | 44.68 | 44.91 | 405,426 | -0.33(-0.74%) |
Jul 05, 2012 | 45.20 | 45.35 | 44.87 | 45.25 | 463,503 | -0.14(-0.31%) |
Jul 03, 2012 | 44.64 | 45.58 | 44.58 | 45.39 | 259,204 | +0.82(+1.83%) |
Jul 02, 2012 | 43.65 | 44.62 | 43.53 | 44.57 | 663,436 | +1.17(+2.71%) |
Jun 29, 2012 | 43.54 | 43.76 | 42.78 | 43.40 | 712,567 | +1.17(+2.78%) |
Jun 28, 2012 | 41.45 | 42.22 | 41.15 | 42.22 | 377,137 | +0.49(+1.17%) |
Jun 27, 2012 | 41.35 | 41.82 | 41.06 | 41.73 | 331,419 | +0.42(+1.01%) |
Jun 26, 2012 | 41.06 | 41.50 | 40.81 | 41.32 | 520,711 | +0.43(+1.06%) |
Jun 25, 2012 | 41.63 | 41.66 | 40.78 | 40.88 | 758,685 | -1.26(-3.00%) |
Jun 22, 2012 | 42.41 | 42.52 | 42.07 | 42.15 | 641,357 | -0.06(-0.14%) |
Jun 21, 2012 | 43.70 | 43.98 | 42.03 | 42.21 | 489,912 | -1.36(-3.13%) |
Jun 20, 2012 | 42.87 | 43.71 | 42.62 | 43.57 | 643,606 | +0.73(+1.71%) |
Jun 19, 2012 | 42.40 | 43.22 | 42.16 | 42.83 | 602,624 | +0.48(+1.14%) |
Jun 18, 2012 | 41.70 | 42.38 | 41.59 | 42.35 | 376,856 | +0.32(+0.76%) |
Jun 15, 2012 | 41.77 | 42.19 | 41.58 | 42.03 | 492,167 | +0.39(+0.94%) |
Jun 14, 2012 | 41.42 | 41.79 | 41.37 | 41.64 | 242,577 | +0.37(+0.89%) |
Jun 13, 2012 | 41.57 | 41.83 | 41.12 | 41.28 | 404,898 | -0.33(-0.80%) |
Jun 12, 2012 | 41.59 | 41.84 | 41.32 | 41.61 | 535,986 | +0.20(+0.49%) |
Jun 11, 2012 | 41.96 | 41.97 | 41.17 | 41.41 | 646,590 | -0.09(-0.22%) |
Jun 08, 2012 | 41.26 | 41.62 | 41.02 | 41.50 | 286,271 | +0.06(+0.14%) |
Jun 07, 2012 | 41.81 | 42.09 | 41.42 | 41.44 | 334,194 | +0.02(+0.04%) |
Jun 06, 2012 | 40.61 | 41.42 | 40.46 | 41.42 | 365,948 | +1.11(+2.75%) |
Jun 05, 2012 | 39.82 | 40.46 | 39.82 | 40.31 | 678,847 | +0.29(+0.73%) |
Jun 04, 2012 | 40.13 | 40.22 | 39.80 | 40.02 | 1,178,356 | +0.04(+0.10%) |