Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.79 | 55.27 | 54.47 | 54.89 | 1,546,175 | +0.35(+0.65%) |
Aug 30, 2012 | 54.32 | 54.70 | 53.99 | 54.53 | 1,502,654 | -0.18(-0.33%) |
Aug 29, 2012 | 53.92 | 54.78 | 53.91 | 54.71 | 1,607,357 | +0.51(+0.94%) |
Aug 27, 2012 | 54.17 | 54.59 | 53.87 | 54.21 | 1,563,935 | +0.05(+0.09%) |
Aug 24, 2012 | 53.79 | 54.29 | 53.54 | 54.16 | 1,332,156 | +0.27(+0.50%) |
Aug 23, 2012 | 54.14 | 54.25 | 53.59 | 53.89 | 1,283,169 | -0.24(-0.44%) |
Aug 22, 2012 | 53.83 | 54.38 | 53.73 | 54.13 | 1,439,197 | +0.17(+0.32%) |
Aug 21, 2012 | 54.33 | 54.76 | 53.90 | 53.96 | 1,280,635 | -0.17(-0.32%) |
Aug 20, 2012 | 54.03 | 54.42 | 53.76 | 54.13 | 1,515,851 | -0.05(-0.09%) |
Aug 17, 2012 | 54.09 | 54.47 | 53.74 | 54.18 | 1,917,971 | +0.06(+0.11%) |
Aug 16, 2012 | 54.54 | 54.91 | 53.77 | 54.12 | 3,616,076 | -0.97(-1.75%) |
Aug 15, 2012 | 54.34 | 55.25 | 54.07 | 55.09 | 2,930,458 | +0.81(+1.50%) |
Aug 14, 2012 | 54.69 | 54.78 | 54.06 | 54.27 | 1,563,024 | -0.27(-0.49%) |
Aug 13, 2012 | 54.41 | 54.60 | 54.15 | 54.54 | 1,062,156 | -0.08(-0.14%) |
Aug 10, 2012 | 54.41 | 54.64 | 54.18 | 54.62 | 1,085,752 | +0.11(+0.21%) |
Aug 09, 2012 | 54.74 | 55.01 | 54.10 | 54.50 | 1,644,821 | -0.33(-0.61%) |
Aug 08, 2012 | 54.52 | 54.97 | 54.29 | 54.84 | 1,944,979 | +0.14(+0.26%) |
Aug 07, 2012 | 54.22 | 55.02 | 54.14 | 54.69 | 1,795,352 | +0.55(+1.01%) |
Aug 06, 2012 | 54.25 | 54.37 | 53.83 | 54.15 | 1,940,413 | -0.02(-0.04%) |
Aug 03, 2012 | 53.04 | 54.35 | 53.04 | 54.17 | 2,478,187 | +2.12(+4.06%) |
Aug 02, 2012 | 52.69 | 53.09 | 51.46 | 52.05 | 2,367,278 | -1.22(-2.28%) |
Aug 01, 2012 | 53.66 | 53.79 | 53.03 | 53.27 | 2,363,188 | -0.01(-0.02%) |
Jul 31, 2012 | 53.46 | 53.85 | 53.22 | 53.28 | 2,079,624 | -0.37(-0.70%) |
Jul 30, 2012 | 53.63 | 54.03 | 53.35 | 53.65 | 1,536,833 | -0.04(-0.07%) |
Jul 27, 2012 | 52.70 | 53.90 | 52.64 | 53.69 | 3,303,359 | +1.35(+2.58%) |
Jul 26, 2012 | 52.40 | 53.01 | 51.30 | 52.34 | 3,095,236 | +0.53(+1.02%) |
Jul 25, 2012 | 48.90 | 52.00 | 48.90 | 51.81 | 6,040,300 | +4.17(+8.76%) |
Jul 24, 2012 | 48.32 | 48.51 | 47.50 | 47.64 | 3,492,134 | -0.88(-1.81%) |
Jul 23, 2012 | 49.15 | 49.17 | 48.32 | 48.52 | 2,185,306 | -1.29(-2.59%) |
Jul 20, 2012 | 50.41 | 50.44 | 49.46 | 49.81 | 2,037,694 | -0.94(-1.85%) |
Jul 19, 2012 | 51.01 | 51.09 | 50.00 | 50.75 | 2,091,377 | -0.19(-0.38%) |
Jul 18, 2012 | 49.78 | 51.00 | 49.57 | 50.94 | 2,112,971 | +0.87(+1.74%) |
Jul 17, 2012 | 49.87 | 50.16 | 49.15 | 50.07 | 1,545,179 | +0.40(+0.81%) |
Jul 16, 2012 | 50.25 | 50.39 | 49.32 | 49.67 | 2,783,204 | -0.13(-0.27%) |
Jul 13, 2012 | 49.35 | 50.28 | 49.26 | 49.80 | 1,582,656 | +0.56(+1.15%) |
Jul 12, 2012 | 49.01 | 49.54 | 48.56 | 49.24 | 1,829,063 | -0.26(-0.52%) |
Jul 11, 2012 | 48.86 | 49.73 | 48.86 | 49.50 | 2,098,185 | +0.52(+1.06%) |
Jul 10, 2012 | 50.46 | 50.59 | 48.73 | 48.98 | 2,806,766 | -0.38(-0.78%) |
Jul 09, 2012 | 48.94 | 49.53 | 48.90 | 49.36 | 1,219,778 | +0.14(+0.29%) |
Jul 06, 2012 | 49.83 | 50.13 | 48.97 | 49.22 | 1,407,163 | -1.11(-2.21%) |
Jul 05, 2012 | 51.13 | 51.32 | 50.17 | 50.33 | 1,937,228 | -0.20(-0.40%) |
Jul 03, 2012 | 49.25 | 50.55 | 49.15 | 50.53 | 1,565,998 | +1.36(+2.76%) |
Jul 02, 2012 | 50.04 | 50.05 | 48.90 | 49.17 | 2,374,834 | -0.51(-1.02%) |
Jun 29, 2012 | 49.36 | 49.71 | 48.95 | 49.68 | 2,756,684 | +1.30(+2.69%) |
Jun 28, 2012 | 48.30 | 48.54 | 47.96 | 48.38 | 2,447,458 | -0.33(-0.67%) |
Jun 27, 2012 | 47.67 | 48.77 | 47.67 | 48.70 | 1,646,795 | +1.29(+2.73%) |
Jun 26, 2012 | 47.72 | 47.87 | 47.31 | 47.41 | 1,621,124 | -0.28(-0.58%) |
Jun 25, 2012 | 48.27 | 48.31 | 47.56 | 47.69 | 1,720,593 | -1.16(-2.37%) |
Jun 22, 2012 | 48.15 | 49.04 | 48.15 | 48.85 | 1,952,236 | +0.61(+1.27%) |
Jun 21, 2012 | 49.57 | 49.78 | 48.16 | 48.23 | 1,552,142 | -1.18(-2.38%) |
Jun 20, 2012 | 49.78 | 49.86 | 48.78 | 49.41 | 1,299,666 | -0.28(-0.56%) |
Jun 19, 2012 | 48.97 | 49.90 | 48.88 | 49.69 | 1,662,406 | +0.98(+2.00%) |
Jun 18, 2012 | 48.75 | 49.01 | 48.43 | 48.71 | 1,733,994 | -0.32(-0.64%) |
Jun 15, 2012 | 48.85 | 49.08 | 48.52 | 49.03 | 2,370,347 | +0.56(+1.17%) |
Jun 14, 2012 | 47.98 | 48.57 | 47.76 | 48.46 | 2,599,562 | +0.75(+1.56%) |
Jun 13, 2012 | 48.12 | 48.92 | 47.54 | 47.72 | 1,882,413 | -0.31(-0.64%) |
Jun 12, 2012 | 47.59 | 48.04 | 47.00 | 48.02 | 2,301,502 | +0.56(+1.19%) |
Jun 11, 2012 | 49.05 | 49.10 | 47.41 | 47.46 | 1,840,771 | -1.10(-2.26%) |
Jun 08, 2012 | 48.12 | 48.67 | 47.89 | 48.56 | 1,911,288 | +0.21(+0.43%) |
Jun 07, 2012 | 48.43 | 48.90 | 48.26 | 48.35 | 3,253,286 | +0.52(+1.08%) |
Jun 06, 2012 | 47.46 | 47.85 | 47.30 | 47.83 | 2,531,608 | +0.70(+1.48%) |
Jun 05, 2012 | 46.16 | 47.29 | 46.14 | 47.14 | 2,927,703 | +0.72(+1.54%) |
Jun 04, 2012 | 46.86 | 46.97 | 45.95 | 46.42 | 3,478,476 | -0.48(-1.02%) |