Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 50.79 | 50.88 | 50.44 | 50.57 | 529,742 | -0.11(-0.22%) |
Aug 30, 2012 | 50.41 | 50.79 | 50.34 | 50.68 | 365,133 | -0.03(-0.05%) |
Aug 29, 2012 | 50.68 | 50.85 | 50.28 | 50.71 | 314,302 | +0.67(+1.34%) |
Aug 27, 2012 | 50.41 | 50.44 | 49.95 | 50.04 | 278,966 | -0.14(-0.29%) |
Aug 24, 2012 | 50.02 | 50.33 | 49.76 | 50.18 | 213,005 | +0.05(+0.11%) |
Aug 23, 2012 | 50.53 | 50.54 | 50.08 | 50.13 | 259,772 | -0.38(-0.75%) |
Aug 22, 2012 | 50.35 | 50.67 | 49.98 | 50.50 | 266,653 | -0.02(-0.04%) |
Aug 21, 2012 | 50.26 | 50.77 | 50.14 | 50.52 | 296,203 | +0.37(+0.74%) |
Aug 20, 2012 | 50.03 | 50.29 | 49.61 | 50.15 | 483,481 | -0.07(-0.14%) |
Aug 17, 2012 | 50.78 | 50.96 | 50.07 | 50.22 | 367,595 | -0.58(-1.14%) |
Aug 16, 2012 | 50.53 | 50.87 | 50.20 | 50.80 | 209,159 | +0.20(+0.39%) |
Aug 15, 2012 | 50.49 | 50.79 | 50.26 | 50.61 | 325,727 | +0.18(+0.35%) |
Aug 14, 2012 | 50.96 | 50.96 | 50.28 | 50.43 | 281,470 | -0.28(-0.55%) |
Aug 13, 2012 | 50.31 | 50.74 | 49.94 | 50.71 | 499,929 | +0.44(+0.88%) |
Aug 10, 2012 | 49.58 | 50.27 | 49.35 | 50.26 | 418,065 | +0.49(+0.98%) |
Aug 09, 2012 | 49.89 | 50.17 | 49.28 | 49.78 | 314,996 | -0.18(-0.36%) |
Aug 08, 2012 | 49.99 | 50.09 | 49.55 | 49.96 | 500,911 | -0.17(-0.34%) |
Aug 07, 2012 | 50.64 | 50.64 | 49.98 | 50.13 | 439,832 | -0.35(-0.69%) |
Aug 06, 2012 | 50.31 | 50.64 | 50.31 | 50.48 | 286,140 | +0.14(+0.29%) |
Aug 03, 2012 | 50.54 | 50.74 | 50.14 | 50.33 | 322,056 | +0.39(+0.78%) |
Aug 02, 2012 | 49.48 | 50.05 | 49.24 | 49.94 | 712,440 | +0.15(+0.30%) |
Aug 01, 2012 | 50.57 | 50.84 | 49.72 | 49.79 | 623,192 | -0.49(-0.98%) |
Jul 31, 2012 | 48.76 | 50.54 | 48.76 | 50.28 | 720,024 | +0.67(+1.35%) |
Jul 30, 2012 | 49.77 | 50.28 | 49.49 | 49.61 | 334,735 | +0.00(+0.00%) |
Jul 27, 2012 | 49.31 | 50.12 | 49.18 | 49.61 | 308,499 | +0.53(+1.07%) |
Jul 26, 2012 | 49.47 | 49.87 | 48.78 | 49.09 | 344,736 | +0.21(+0.42%) |
Jul 25, 2012 | 49.20 | 49.46 | 48.77 | 48.88 | 379,540 | -0.21(-0.43%) |
Jul 24, 2012 | 49.40 | 49.48 | 48.57 | 49.09 | 436,664 | -0.27(-0.55%) |
Jul 23, 2012 | 49.03 | 49.55 | 48.84 | 49.37 | 260,720 | -0.15(-0.30%) |
Jul 20, 2012 | 49.72 | 50.00 | 49.31 | 49.52 | 443,750 | -0.40(-0.81%) |
Jul 19, 2012 | 50.54 | 50.84 | 49.75 | 49.92 | 517,837 | -0.45(-0.90%) |
Jul 18, 2012 | 50.71 | 50.76 | 50.33 | 50.37 | 404,395 | -0.37(-0.73%) |
Jul 17, 2012 | 50.20 | 50.96 | 49.88 | 50.74 | 245,157 | +0.67(+1.34%) |
Jul 16, 2012 | 50.15 | 50.26 | 49.93 | 50.07 | 312,512 | -0.10(-0.19%) |
Jul 13, 2012 | 49.62 | 50.30 | 49.53 | 50.17 | 264,956 | +0.78(+1.58%) |
Jul 12, 2012 | 49.36 | 49.81 | 48.90 | 49.39 | 354,767 | -0.27(-0.54%) |
Jul 11, 2012 | 49.71 | 49.81 | 49.38 | 49.66 | 240,752 | -0.01(-0.01%) |
Jul 10, 2012 | 50.25 | 50.54 | 49.44 | 49.66 | 246,828 | -0.45(-0.90%) |
Jul 09, 2012 | 50.19 | 50.19 | 49.63 | 50.11 | 258,705 | -0.12(-0.23%) |
Jul 06, 2012 | 49.81 | 50.33 | 49.81 | 50.23 | 182,138 | -0.13(-0.26%) |
Jul 05, 2012 | 50.45 | 50.76 | 50.20 | 50.36 | 275,458 | -0.13(-0.26%) |
Jul 03, 2012 | 49.89 | 50.73 | 49.81 | 50.49 | 200,067 | +0.71(+1.43%) |
Jul 02, 2012 | 49.76 | 49.95 | 49.42 | 49.78 | 502,466 | +0.01(+0.03%) |
Jun 29, 2012 | 49.27 | 49.79 | 49.02 | 49.76 | 464,453 | +1.46(+3.03%) |
Jun 28, 2012 | 47.23 | 48.34 | 47.10 | 48.30 | 560,424 | +0.78(+1.64%) |
Jun 27, 2012 | 47.51 | 47.74 | 47.07 | 47.52 | 353,815 | +0.29(+0.62%) |
Jun 26, 2012 | 47.08 | 47.40 | 46.66 | 47.23 | 423,921 | +0.27(+0.58%) |
Jun 25, 2012 | 46.96 | 47.12 | 46.64 | 46.95 | 258,348 | -0.52(-1.10%) |
Jun 22, 2012 | 47.74 | 47.79 | 47.22 | 47.48 | 399,905 | +0.07(+0.14%) |
Jun 21, 2012 | 48.52 | 48.68 | 47.27 | 47.41 | 467,889 | -1.10(-2.27%) |
Jun 20, 2012 | 48.58 | 48.91 | 48.26 | 48.51 | 397,984 | -0.01(-0.03%) |
Jun 19, 2012 | 48.34 | 48.92 | 47.94 | 48.52 | 479,081 | +0.36(+0.75%) |
Jun 18, 2012 | 47.59 | 48.33 | 47.41 | 48.16 | 463,970 | +0.49(+1.03%) |
Jun 15, 2012 | 47.93 | 48.08 | 47.56 | 47.67 | 906,416 | -0.25(-0.52%) |
Jun 14, 2012 | 47.05 | 48.11 | 47.05 | 47.93 | 462,645 | +0.98(+2.10%) |
Jun 13, 2012 | 47.08 | 47.55 | 46.77 | 46.94 | 397,905 | -0.18(-0.38%) |
Jun 12, 2012 | 47.08 | 47.28 | 46.64 | 47.12 | 426,202 | +0.27(+0.58%) |
Jun 11, 2012 | 48.50 | 48.52 | 46.76 | 46.85 | 516,304 | -1.39(-2.89%) |
Jun 08, 2012 | 47.72 | 48.27 | 47.52 | 48.24 | 614,217 | +0.41(+0.87%) |
Jun 07, 2012 | 48.36 | 48.56 | 47.71 | 47.82 | 579,512 | -0.10(-0.21%) |
Jun 06, 2012 | 47.62 | 48.03 | 47.17 | 47.93 | 1,131,681 | +0.83(+1.76%) |
Jun 05, 2012 | 46.16 | 47.23 | 46.10 | 47.10 | 647,873 | +0.69(+1.49%) |
Jun 04, 2012 | 46.33 | 46.51 | 45.86 | 46.40 | 690,660 | +0.22(+0.49%) |