Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 51.48 | 51.92 | 50.74 | 51.27 | 613,756 | +0.08(+0.16%) |
Aug 30, 2012 | 51.62 | 51.66 | 51.01 | 51.19 | 551,961 | -0.56(-1.08%) |
Aug 29, 2012 | 51.83 | 51.93 | 51.46 | 51.75 | 549,671 | +0.04(+0.08%) |
Aug 27, 2012 | 52.42 | 52.49 | 51.19 | 51.71 | 1,485,029 | -0.39(-0.75%) |
Aug 24, 2012 | 51.26 | 52.50 | 51.16 | 52.10 | 1,178,797 | +0.85(+1.66%) |
Aug 23, 2012 | 52.05 | 52.09 | 51.18 | 51.25 | 1,317,200 | -0.82(-1.57%) |
Aug 22, 2012 | 51.62 | 52.21 | 51.43 | 52.07 | 1,043,679 | -0.25(-0.48%) |
Aug 21, 2012 | 52.71 | 52.95 | 52.12 | 52.32 | 3,040,982 | -0.20(-0.38%) |
Aug 20, 2012 | 51.92 | 52.65 | 51.71 | 52.52 | 1,718,452 | +0.62(+1.19%) |
Aug 17, 2012 | 50.78 | 51.94 | 50.24 | 51.90 | 2,490,339 | +1.29(+2.55%) |
Aug 16, 2012 | 50.71 | 51.10 | 50.06 | 50.61 | 1,406,492 | -0.66(-1.29%) |
Aug 15, 2012 | 50.62 | 51.30 | 49.87 | 51.27 | 1,941,113 | +0.51(+1.00%) |
Aug 14, 2012 | 50.44 | 51.10 | 50.29 | 50.76 | 1,750,033 | +0.80(+1.60%) |
Aug 13, 2012 | 50.38 | 50.53 | 49.59 | 49.96 | 1,066,091 | -0.40(-0.79%) |
Aug 10, 2012 | 49.54 | 50.44 | 49.27 | 50.36 | 1,241,592 | +0.40(+0.80%) |
Aug 09, 2012 | 50.03 | 50.61 | 49.64 | 49.96 | 1,089,367 | -0.40(-0.79%) |
Aug 08, 2012 | 49.62 | 50.42 | 49.00 | 50.36 | 1,639,381 | +0.78(+1.57%) |
Aug 07, 2012 | 48.42 | 51.02 | 48.33 | 49.58 | 5,141,575 | +1.47(+3.06%) |
Aug 06, 2012 | 48.18 | 48.52 | 48.00 | 48.11 | 1,003,116 | +0.18(+0.38%) |
Aug 03, 2012 | 48.26 | 48.88 | 47.80 | 47.93 | 1,721,136 | +1.00(+2.13%) |
Aug 02, 2012 | 46.51 | 49.50 | 45.81 | 46.93 | 3,015,660 | +0.04(+0.09%) |
Aug 01, 2012 | 47.57 | 47.94 | 46.77 | 46.89 | 2,913,265 | -0.67(-1.41%) |
Jul 31, 2012 | 48.54 | 48.85 | 47.38 | 47.56 | 1,678,539 | -1.08(-2.22%) |
Jul 30, 2012 | 49.13 | 49.15 | 48.54 | 48.64 | 1,639,408 | -0.48(-0.98%) |
Jul 27, 2012 | 47.88 | 49.30 | 47.51 | 49.12 | 1,793,438 | +1.44(+3.02%) |
Jul 26, 2012 | 47.68 | 47.88 | 47.20 | 47.68 | 1,455,563 | +0.67(+1.43%) |
Jul 25, 2012 | 46.24 | 47.41 | 45.82 | 47.01 | 1,304,706 | +1.01(+2.20%) |
Jul 24, 2012 | 45.98 | 46.98 | 45.85 | 46.00 | 2,024,699 | +0.00(+0.00%) |
Jul 23, 2012 | 46.62 | 46.62 | 45.43 | 46.00 | 2,306,543 | -1.63(-3.42%) |
Jul 20, 2012 | 47.50 | 47.82 | 47.15 | 47.63 | 1,507,969 | -0.34(-0.71%) |
Jul 19, 2012 | 48.03 | 48.54 | 47.73 | 47.97 | 1,408,861 | +0.02(+0.04%) |
Jul 18, 2012 | 46.79 | 48.31 | 46.78 | 47.95 | 1,810,267 | +0.93(+1.98%) |
Jul 17, 2012 | 45.30 | 47.05 | 45.20 | 47.02 | 1,421,322 | +1.97(+4.37%) |
Jul 16, 2012 | 45.24 | 45.43 | 44.93 | 45.05 | 1,466,300 | -0.22(-0.49%) |
Jul 13, 2012 | 45.04 | 45.59 | 45.00 | 45.27 | 1,320,189 | +0.24(+0.53%) |
Jul 12, 2012 | 44.54 | 45.16 | 44.01 | 45.03 | 2,032,563 | +0.01(+0.02%) |
Jul 11, 2012 | 44.97 | 45.36 | 44.64 | 45.02 | 1,376,471 | +0.15(+0.33%) |
Jul 10, 2012 | 46.23 | 46.59 | 44.68 | 44.87 | 1,552,391 | -1.32(-2.86%) |
Jul 09, 2012 | 46.52 | 46.52 | 45.71 | 46.19 | 1,122,044 | +0.19(+0.41%) |
Jul 06, 2012 | 46.16 | 46.80 | 45.81 | 46.00 | 863,301 | -0.83(-1.77%) |
Jul 05, 2012 | 47.37 | 47.55 | 46.71 | 46.83 | 1,241,811 | -0.16(-0.34%) |
Jul 03, 2012 | 45.23 | 47.45 | 45.23 | 46.99 | 1,342,653 | +2.03(+4.52%) |
Jul 02, 2012 | 45.08 | 45.38 | 44.49 | 44.96 | 1,252,218 | +0.17(+0.38%) |
Jun 29, 2012 | 44.94 | 45.71 | 44.64 | 44.79 | 2,651,434 | +1.06(+2.42%) |
Jun 28, 2012 | 45.00 | 45.19 | 42.47 | 43.73 | 3,811,675 | -1.46(-3.23%) |
Jun 27, 2012 | 45.89 | 46.44 | 45.04 | 45.19 | 1,299,454 | -0.75(-1.63%) |
Jun 26, 2012 | 46.18 | 46.34 | 45.02 | 45.94 | 1,782,929 | -0.08(-0.17%) |
Jun 25, 2012 | 45.90 | 46.20 | 45.59 | 46.02 | 981,132 | -0.58(-1.24%) |
Jun 22, 2012 | 45.57 | 47.30 | 45.57 | 46.60 | 1,788,943 | +1.37(+3.03%) |
Jun 21, 2012 | 48.82 | 48.82 | 45.18 | 45.23 | 3,836,667 | -3.01(-6.24%) |
Jun 20, 2012 | 48.00 | 49.20 | 47.65 | 48.24 | 1,552,559 | +0.40(+0.84%) |
Jun 19, 2012 | 46.65 | 48.04 | 46.58 | 47.84 | 1,608,795 | +1.53(+3.30%) |
Jun 18, 2012 | 44.95 | 46.87 | 44.00 | 46.31 | 1,318,502 | +1.38(+3.07%) |
Jun 15, 2012 | 46.19 | 46.67 | 44.89 | 44.93 | 2,398,281 | -1.02(-2.22%) |
Jun 14, 2012 | 45.33 | 46.01 | 44.74 | 45.95 | 1,945,178 | +0.80(+1.77%) |
Jun 13, 2012 | 45.87 | 46.11 | 44.72 | 45.15 | 2,869,005 | -0.84(-1.83%) |
Jun 12, 2012 | 46.61 | 46.75 | 43.91 | 45.99 | 4,281,286 | -0.42(-0.90%) |
Jun 11, 2012 | 48.63 | 48.71 | 46.37 | 46.41 | 1,609,877 | -2.11(-4.35%) |
Jun 08, 2012 | 48.21 | 48.76 | 47.41 | 48.52 | 1,027,383 | -0.04(-0.08%) |
Jun 07, 2012 | 49.02 | 49.02 | 48.46 | 48.56 | 1,475,886 | +0.28(+0.58%) |
Jun 06, 2012 | 47.99 | 48.63 | 47.84 | 48.28 | 1,449,743 | +0.80(+1.68%) |
Jun 05, 2012 | 46.63 | 48.08 | 46.39 | 47.48 | 1,790,522 | +0.97(+2.09%) |
Jun 04, 2012 | 47.01 | 47.37 | 45.88 | 46.51 | 1,695,575 | -0.49(-1.04%) |