Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 47.34 | 47.53 | 46.43 | 47.00 | 1,296,948 | +0.01(+0.02%) |
Aug 30, 2012 | 47.53 | 47.91 | 46.93 | 46.99 | 1,283,450 | -0.68(-1.43%) |
Aug 29, 2012 | 47.93 | 48.25 | 47.59 | 47.67 | 913,761 | +0.06(+0.13%) |
Aug 27, 2012 | 48.82 | 48.85 | 47.39 | 47.61 | 1,704,104 | -1.13(-2.32%) |
Aug 24, 2012 | 48.91 | 49.03 | 48.48 | 48.74 | 574,180 | -0.14(-0.29%) |
Aug 23, 2012 | 48.77 | 49.04 | 48.42 | 48.88 | 777,465 | +0.04(+0.07%) |
Aug 22, 2012 | 48.75 | 49.11 | 48.60 | 48.85 | 853,736 | +0.10(+0.20%) |
Aug 21, 2012 | 48.64 | 48.80 | 47.99 | 48.75 | 2,264,406 | -0.16(-0.33%) |
Aug 20, 2012 | 49.65 | 49.71 | 48.73 | 48.91 | 925,488 | -0.75(-1.52%) |
Aug 17, 2012 | 49.98 | 50.06 | 49.51 | 49.66 | 820,162 | -0.22(-0.45%) |
Aug 16, 2012 | 50.19 | 50.27 | 49.67 | 49.89 | 769,000 | -0.14(-0.29%) |
Aug 15, 2012 | 49.42 | 50.19 | 49.29 | 50.03 | 1,102,246 | +0.59(+1.20%) |
Aug 14, 2012 | 49.29 | 49.68 | 49.28 | 49.44 | 788,164 | +0.36(+0.73%) |
Aug 13, 2012 | 49.02 | 49.29 | 48.77 | 49.08 | 590,109 | -0.13(-0.27%) |
Aug 10, 2012 | 49.02 | 49.29 | 48.76 | 49.21 | 380,569 | +0.13(+0.26%) |
Aug 09, 2012 | 49.37 | 49.46 | 48.93 | 49.09 | 528,558 | -0.26(-0.53%) |
Aug 08, 2012 | 49.29 | 49.45 | 49.11 | 49.35 | 850,983 | -0.21(-0.42%) |
Aug 07, 2012 | 49.08 | 49.69 | 49.06 | 49.55 | 577,677 | +0.65(+1.34%) |
Aug 06, 2012 | 49.13 | 49.61 | 48.74 | 48.90 | 471,691 | -0.23(-0.47%) |
Aug 03, 2012 | 49.29 | 49.49 | 49.06 | 49.13 | 645,309 | +0.30(+0.61%) |
Aug 02, 2012 | 48.03 | 48.88 | 47.77 | 48.84 | 849,426 | +0.64(+1.32%) |
Aug 01, 2012 | 49.32 | 49.53 | 47.63 | 48.20 | 1,381,033 | -0.99(-2.00%) |
Jul 31, 2012 | 49.30 | 49.90 | 49.00 | 49.19 | 920,014 | -0.09(-0.18%) |
Jul 30, 2012 | 49.45 | 50.51 | 49.10 | 49.28 | 871,872 | -0.21(-0.42%) |
Jul 27, 2012 | 48.85 | 49.95 | 48.85 | 49.48 | 946,038 | +0.83(+1.71%) |
Jul 26, 2012 | 48.46 | 48.97 | 48.29 | 48.65 | 1,521,549 | +0.72(+1.51%) |
Jul 25, 2012 | 47.77 | 48.04 | 47.31 | 47.93 | 1,072,726 | +0.06(+0.13%) |
Jul 24, 2012 | 48.27 | 48.44 | 47.32 | 47.86 | 1,443,937 | -0.52(-1.07%) |
Jul 23, 2012 | 47.76 | 48.56 | 47.39 | 48.38 | 971,484 | -0.25(-0.51%) |
Jul 20, 2012 | 48.86 | 49.39 | 48.36 | 48.63 | 1,384,971 | -0.72(-1.45%) |
Jul 19, 2012 | 49.07 | 49.77 | 48.88 | 49.35 | 1,146,032 | +0.30(+0.60%) |
Jul 18, 2012 | 49.02 | 49.65 | 48.68 | 49.05 | 2,263,267 | -0.25(-0.51%) |
Jul 17, 2012 | 49.18 | 50.29 | 47.67 | 49.30 | 6,842,384 | -2.84(-5.45%) |
Jul 16, 2012 | 52.74 | 52.79 | 52.07 | 52.15 | 1,206,859 | -0.68(-1.29%) |
Jul 13, 2012 | 52.12 | 53.28 | 51.94 | 52.83 | 785,871 | +0.97(+1.86%) |
Jul 12, 2012 | 52.10 | 52.25 | 51.04 | 51.86 | 1,332,627 | -0.42(-0.80%) |
Jul 11, 2012 | 52.46 | 52.62 | 51.73 | 52.28 | 1,023,958 | -0.25(-0.48%) |
Jul 10, 2012 | 53.70 | 53.81 | 52.18 | 52.53 | 1,060,369 | -0.80(-1.49%) |
Jul 09, 2012 | 52.51 | 53.58 | 52.32 | 53.33 | 881,376 | +0.82(+1.57%) |
Jul 06, 2012 | 53.00 | 53.32 | 52.24 | 52.50 | 574,722 | -1.01(-1.89%) |
Jul 05, 2012 | 52.48 | 53.71 | 52.48 | 53.51 | 754,444 | +0.77(+1.46%) |
Jul 03, 2012 | 52.74 | 52.94 | 52.36 | 52.74 | 381,348 | -0.12(-0.22%) |
Jul 02, 2012 | 53.56 | 53.56 | 52.27 | 52.86 | 695,937 | -0.42(-0.79%) |
Jun 29, 2012 | 52.41 | 53.32 | 52.36 | 53.28 | 1,035,945 | +1.66(+3.22%) |
Jun 28, 2012 | 50.80 | 51.67 | 50.37 | 51.62 | 750,104 | +0.38(+0.73%) |
Jun 27, 2012 | 51.46 | 51.48 | 50.71 | 51.24 | 621,507 | +0.28(+0.54%) |
Jun 26, 2012 | 51.12 | 51.32 | 50.39 | 50.97 | 809,035 | +0.12(+0.23%) |
Jun 25, 2012 | 50.80 | 51.07 | 49.87 | 50.85 | 839,592 | -0.33(-0.65%) |
Jun 22, 2012 | 51.56 | 51.75 | 50.81 | 51.18 | 1,494,061 | -0.38(-0.73%) |
Jun 21, 2012 | 52.91 | 53.13 | 51.40 | 51.56 | 1,326,645 | -1.38(-2.60%) |
Jun 20, 2012 | 53.98 | 54.00 | 52.70 | 52.93 | 1,441,526 | -1.01(-1.87%) |
Jun 19, 2012 | 54.29 | 54.69 | 53.84 | 53.94 | 1,474,705 | -0.25(-0.46%) |
Jun 18, 2012 | 52.25 | 54.33 | 52.04 | 54.19 | 1,429,843 | +1.85(+3.54%) |
Jun 15, 2012 | 51.82 | 52.74 | 51.68 | 52.34 | 1,398,024 | +0.91(+1.77%) |
Jun 14, 2012 | 50.73 | 51.84 | 50.45 | 51.43 | 925,458 | +0.64(+1.27%) |
Jun 13, 2012 | 50.37 | 51.22 | 49.82 | 50.79 | 1,482,581 | +0.47(+0.94%) |
Jun 12, 2012 | 49.77 | 50.55 | 49.66 | 50.31 | 726,624 | +0.63(+1.28%) |
Jun 11, 2012 | 50.00 | 50.29 | 49.62 | 49.68 | 884,881 | +0.16(+0.32%) |
Jun 08, 2012 | 48.73 | 49.83 | 48.62 | 49.52 | 966,615 | +0.55(+1.13%) |
Jun 07, 2012 | 49.62 | 49.96 | 48.91 | 48.96 | 901,860 | -0.31(-0.63%) |
Jun 06, 2012 | 48.72 | 49.45 | 48.61 | 49.28 | 1,053,420 | +1.00(+2.07%) |
Jun 05, 2012 | 47.85 | 48.56 | 47.65 | 48.27 | 786,566 | +0.11(+0.22%) |
Jun 04, 2012 | 49.08 | 49.10 | 47.38 | 48.17 | 1,116,136 | -0.70(-1.43%) |