Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.17 | 53.68 | 52.90 | 53.38 | 7,803,255 | +0.58(+1.09%) |
Aug 30, 2012 | 53.47 | 53.47 | 52.71 | 52.80 | 8,362,947 | -1.00(-1.86%) |
Aug 29, 2012 | 54.87 | 54.87 | 53.74 | 53.80 | 8,149,402 | -1.19(-2.17%) |
Aug 27, 2012 | 54.87 | 55.42 | 54.61 | 55.00 | 5,823,824 | +0.19(+0.35%) |
Aug 24, 2012 | 54.37 | 54.92 | 54.17 | 54.80 | 5,149,662 | +0.29(+0.54%) |
Aug 23, 2012 | 54.89 | 55.01 | 54.26 | 54.51 | 6,628,268 | -0.46(-0.84%) |
Aug 22, 2012 | 54.37 | 55.08 | 54.25 | 54.97 | 6,424,424 | +0.35(+0.63%) |
Aug 21, 2012 | 54.81 | 55.10 | 54.48 | 54.63 | 6,983,606 | +0.01(+0.01%) |
Aug 20, 2012 | 54.73 | 54.98 | 54.44 | 54.62 | 6,782,729 | -0.32(-0.59%) |
Aug 17, 2012 | 55.20 | 55.28 | 54.76 | 54.94 | 6,951,139 | -0.15(-0.27%) |
Aug 16, 2012 | 54.39 | 55.19 | 54.05 | 55.09 | 7,218,105 | +0.82(+1.50%) |
Aug 15, 2012 | 54.66 | 54.74 | 53.86 | 54.28 | 6,605,265 | -0.44(-0.81%) |
Aug 14, 2012 | 55.41 | 55.61 | 54.48 | 54.72 | 7,981,127 | -0.54(-0.97%) |
Aug 13, 2012 | 55.20 | 55.40 | 54.81 | 55.25 | 8,566,825 | -0.11(-0.20%) |
Aug 10, 2012 | 54.40 | 55.45 | 54.20 | 55.36 | 9,941,914 | +0.75(+1.37%) |
Aug 09, 2012 | 53.97 | 54.67 | 53.71 | 54.61 | 7,843,750 | +0.49(+0.91%) |
Aug 08, 2012 | 53.59 | 54.26 | 53.47 | 54.12 | 9,396,194 | +0.04(+0.07%) |
Aug 07, 2012 | 53.51 | 54.53 | 53.39 | 54.08 | 11,038,867 | +0.89(+1.67%) |
Aug 06, 2012 | 53.39 | 53.55 | 52.93 | 53.20 | 5,453,604 | +0.01(+0.01%) |
Aug 03, 2012 | 53.27 | 53.52 | 52.69 | 53.19 | 6,918,743 | +1.15(+2.20%) |
Aug 02, 2012 | 51.76 | 52.56 | 51.32 | 52.04 | 8,653,697 | -0.62(-1.19%) |
Aug 01, 2012 | 52.47 | 53.25 | 51.62 | 52.67 | 8,693,704 | +0.31(+0.59%) |
Jul 31, 2012 | 53.02 | 53.46 | 52.17 | 52.36 | 9,282,253 | -0.94(-1.76%) |
Jul 30, 2012 | 53.50 | 53.53 | 52.97 | 53.30 | 8,762,351 | -0.31(-0.58%) |
Jul 27, 2012 | 52.73 | 53.98 | 52.30 | 53.61 | 12,977,793 | +1.21(+2.31%) |
Jul 26, 2012 | 51.44 | 52.66 | 50.95 | 52.39 | 13,678,901 | +2.25(+4.48%) |
Jul 25, 2012 | 50.12 | 50.59 | 49.57 | 50.15 | 8,797,174 | +0.23(+0.46%) |
Jul 24, 2012 | 51.06 | 51.17 | 49.26 | 49.92 | 11,098,899 | -1.18(-2.31%) |
Jul 23, 2012 | 50.23 | 51.28 | 49.61 | 51.10 | 10,966,272 | +0.16(+0.32%) |
Jul 20, 2012 | 51.37 | 51.76 | 50.55 | 50.94 | 16,819,262 | +0.51(+1.01%) |
Jul 19, 2012 | 50.60 | 50.98 | 50.16 | 50.43 | 12,182,094 | -0.09(-0.17%) |
Jul 18, 2012 | 49.55 | 50.83 | 49.42 | 50.52 | 9,529,172 | +0.71(+1.43%) |
Jul 17, 2012 | 49.19 | 49.93 | 48.55 | 49.81 | 11,942,427 | +1.09(+2.25%) |
Jul 16, 2012 | 48.69 | 49.07 | 48.16 | 48.71 | 7,721,689 | -0.31(-0.63%) |
Jul 13, 2012 | 48.08 | 49.18 | 48.07 | 49.02 | 6,882,547 | +0.98(+2.03%) |
Jul 12, 2012 | 47.63 | 48.30 | 47.16 | 48.05 | 7,912,717 | -0.20(-0.41%) |
Jul 11, 2012 | 47.89 | 48.60 | 47.69 | 48.24 | 9,467,804 | +0.51(+1.06%) |
Jul 10, 2012 | 48.53 | 48.76 | 47.39 | 47.74 | 10,857,931 | -0.62(-1.29%) |
Jul 09, 2012 | 47.63 | 48.71 | 47.38 | 48.36 | 7,618,429 | +0.48(+1.00%) |
Jul 06, 2012 | 47.82 | 48.57 | 47.44 | 47.88 | 9,162,075 | -0.68(-1.41%) |
Jul 05, 2012 | 49.26 | 49.33 | 48.38 | 48.57 | 6,979,506 | -0.91(-1.84%) |
Jul 03, 2012 | 48.36 | 49.51 | 48.18 | 49.48 | 7,329,246 | +1.76(+3.70%) |
Jul 02, 2012 | 47.69 | 48.50 | 47.38 | 47.71 | 9,413,002 | +0.02(+0.05%) |
Jun 29, 2012 | 47.33 | 48.11 | 47.04 | 47.69 | 13,835,495 | +1.61(+3.49%) |
Jun 28, 2012 | 45.17 | 46.20 | 44.97 | 46.08 | 11,919,444 | +0.92(+2.03%) |
Jun 27, 2012 | 44.16 | 45.41 | 44.09 | 45.16 | 12,366,005 | +1.32(+3.02%) |
Jun 26, 2012 | 44.21 | 44.42 | 43.44 | 43.84 | 13,951,681 | -0.29(-0.65%) |
Jun 25, 2012 | 44.64 | 44.77 | 43.85 | 44.13 | 14,106,356 | -1.10(-2.44%) |
Jun 22, 2012 | 46.16 | 46.34 | 44.97 | 45.23 | 16,506,947 | -0.73(-1.60%) |
Jun 21, 2012 | 47.91 | 48.10 | 45.87 | 45.97 | 12,875,547 | -2.19(-4.55%) |
Jun 20, 2012 | 49.10 | 49.40 | 47.76 | 48.16 | 12,677,511 | -1.18(-2.40%) |
Jun 19, 2012 | 49.31 | 49.73 | 48.93 | 49.34 | 7,169,155 | +0.45(+0.92%) |
Jun 18, 2012 | 48.12 | 49.01 | 48.05 | 48.89 | 9,047,519 | +0.06(+0.12%) |
Jun 15, 2012 | 48.60 | 49.06 | 48.13 | 48.83 | 13,016,849 | +0.79(+1.65%) |
Jun 14, 2012 | 47.12 | 48.19 | 46.91 | 48.04 | 8,092,181 | +1.05(+2.24%) |
Jun 13, 2012 | 47.37 | 48.17 | 46.65 | 46.99 | 9,233,074 | -0.72(-1.51%) |
Jun 12, 2012 | 47.36 | 47.86 | 46.87 | 47.71 | 8,570,909 | +0.63(+1.34%) |
Jun 11, 2012 | 48.13 | 48.29 | 46.97 | 47.08 | 10,539,945 | -0.35(-0.73%) |
Jun 08, 2012 | 46.99 | 47.54 | 46.17 | 47.42 | 9,198,632 | +0.08(+0.17%) |
Jun 07, 2012 | 48.32 | 48.86 | 47.10 | 47.34 | 11,118,687 | -0.12(-0.25%) |
Jun 06, 2012 | 46.43 | 47.57 | 46.24 | 47.46 | 16,559,458 | +1.73(+3.78%) |
Jun 05, 2012 | 45.50 | 46.49 | 45.22 | 45.73 | 9,652,753 | +0.02(+0.05%) |
Jun 04, 2012 | 45.63 | 45.77 | 44.64 | 45.71 | 16,339,030 | +0.10(+0.23%) |