Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 49.09 | 49.68 | 48.54 | 48.75 | 265,133 | +0.10(+0.20%) |
Aug 30, 2012 | 48.21 | 49.02 | 48.09 | 48.65 | 256,920 | +0.21(+0.44%) |
Aug 29, 2012 | 47.21 | 48.48 | 47.08 | 48.44 | 207,691 | +1.56(+3.34%) |
Aug 27, 2012 | 46.95 | 47.67 | 46.08 | 46.88 | 211,646 | +0.36(+0.78%) |
Aug 24, 2012 | 45.87 | 46.61 | 45.25 | 46.51 | 209,323 | +0.56(+1.21%) |
Aug 23, 2012 | 45.58 | 46.19 | 45.23 | 45.96 | 327,003 | +0.13(+0.29%) |
Aug 22, 2012 | 46.88 | 47.26 | 45.10 | 45.82 | 601,915 | -2.17(-4.53%) |
Aug 21, 2012 | 48.10 | 48.95 | 47.32 | 48.00 | 146,223 | -0.03(-0.06%) |
Aug 20, 2012 | 48.39 | 48.54 | 47.91 | 48.02 | 215,013 | -0.48(-0.98%) |
Aug 17, 2012 | 48.60 | 48.98 | 47.91 | 48.50 | 308,970 | -0.03(-0.05%) |
Aug 16, 2012 | 48.25 | 48.61 | 47.55 | 48.53 | 163,527 | +0.42(+0.86%) |
Aug 15, 2012 | 46.69 | 48.15 | 46.67 | 48.11 | 216,996 | +1.22(+2.60%) |
Aug 14, 2012 | 47.82 | 47.99 | 46.74 | 46.89 | 313,650 | -0.81(-1.70%) |
Aug 13, 2012 | 48.02 | 48.04 | 46.88 | 47.71 | 278,199 | -0.47(-0.97%) |
Aug 10, 2012 | 48.41 | 48.60 | 47.42 | 48.17 | 160,991 | -0.32(-0.66%) |
Aug 09, 2012 | 48.25 | 48.61 | 47.75 | 48.49 | 344,129 | +0.11(+0.22%) |
Aug 08, 2012 | 47.74 | 48.54 | 47.51 | 48.39 | 218,734 | +0.27(+0.55%) |
Aug 07, 2012 | 47.28 | 48.38 | 47.28 | 48.12 | 281,761 | +1.15(+2.45%) |
Aug 06, 2012 | 47.28 | 47.80 | 46.95 | 46.97 | 156,412 | -0.11(-0.24%) |
Aug 03, 2012 | 46.81 | 47.60 | 46.64 | 47.09 | 279,229 | +1.25(+2.74%) |
Aug 02, 2012 | 46.28 | 47.32 | 45.31 | 45.83 | 386,504 | -1.01(-2.15%) |
Aug 01, 2012 | 47.77 | 47.91 | 46.35 | 46.84 | 515,019 | -0.66(-1.40%) |
Jul 31, 2012 | 47.08 | 48.18 | 46.45 | 47.50 | 401,454 | +0.22(+0.47%) |
Jul 30, 2012 | 47.51 | 47.70 | 46.95 | 47.28 | 384,946 | -0.32(-0.67%) |
Jul 27, 2012 | 45.49 | 48.09 | 45.49 | 47.60 | 376,955 | +2.38(+5.26%) |
Jul 26, 2012 | 47.10 | 47.47 | 44.31 | 45.22 | 506,425 | -0.09(-0.20%) |
Jul 25, 2012 | 46.00 | 46.53 | 45.05 | 45.31 | 413,227 | -0.17(-0.37%) |
Jul 24, 2012 | 45.37 | 45.69 | 44.94 | 45.48 | 540,333 | +0.19(+0.43%) |
Jul 23, 2012 | 44.95 | 45.77 | 44.48 | 45.28 | 293,723 | -0.68(-1.48%) |
Jul 20, 2012 | 45.78 | 46.04 | 44.99 | 45.96 | 318,569 | +0.02(+0.04%) |
Jul 19, 2012 | 45.05 | 46.10 | 44.76 | 45.95 | 358,576 | +1.19(+2.67%) |
Jul 18, 2012 | 44.19 | 45.06 | 43.84 | 44.75 | 277,584 | +0.56(+1.26%) |
Jul 17, 2012 | 44.19 | 44.56 | 43.46 | 44.20 | 238,844 | +0.31(+0.70%) |
Jul 16, 2012 | 43.84 | 44.37 | 43.51 | 43.89 | 181,888 | +0.05(+0.12%) |
Jul 13, 2012 | 43.56 | 44.41 | 43.50 | 43.84 | 228,485 | +0.37(+0.85%) |
Jul 12, 2012 | 42.87 | 43.81 | 42.29 | 43.46 | 247,814 | +0.30(+0.70%) |
Jul 11, 2012 | 42.95 | 43.32 | 42.62 | 43.16 | 210,155 | +0.39(+0.91%) |
Jul 10, 2012 | 43.06 | 43.55 | 42.50 | 42.77 | 171,097 | -0.19(-0.45%) |
Jul 09, 2012 | 42.97 | 43.15 | 42.65 | 42.97 | 229,244 | -0.21(-0.49%) |
Jul 06, 2012 | 42.67 | 43.29 | 42.67 | 43.18 | 279,557 | -0.21(-0.49%) |
Jul 05, 2012 | 41.99 | 43.72 | 41.87 | 43.39 | 417,878 | +1.23(+2.91%) |
Jul 03, 2012 | 40.84 | 42.29 | 40.64 | 42.16 | 214,434 | +1.28(+3.13%) |
Jul 02, 2012 | 40.31 | 40.88 | 39.75 | 40.88 | 343,609 | +0.57(+1.43%) |
Jun 29, 2012 | 40.71 | 40.77 | 39.76 | 40.31 | 362,788 | +0.57(+1.45%) |
Jun 28, 2012 | 39.02 | 39.76 | 38.81 | 39.73 | 463,004 | +0.28(+0.72%) |
Jun 27, 2012 | 39.29 | 39.66 | 38.84 | 39.45 | 345,560 | +0.31(+0.79%) |
Jun 26, 2012 | 40.00 | 40.40 | 38.56 | 39.14 | 729,403 | -0.82(-2.06%) |
Jun 25, 2012 | 40.34 | 40.87 | 39.90 | 39.96 | 463,058 | -1.18(-2.86%) |
Jun 22, 2012 | 41.78 | 41.85 | 41.08 | 41.14 | 395,750 | -0.25(-0.60%) |
Jun 21, 2012 | 43.28 | 43.38 | 41.10 | 41.39 | 574,656 | -1.86(-4.29%) |
Jun 20, 2012 | 44.28 | 44.28 | 42.79 | 43.24 | 495,967 | -0.90(-2.04%) |
Jun 19, 2012 | 43.42 | 44.74 | 43.36 | 44.14 | 281,665 | +0.95(+2.21%) |
Jun 18, 2012 | 43.15 | 43.47 | 42.59 | 43.19 | 172,353 | -0.46(-1.05%) |
Jun 15, 2012 | 43.42 | 43.72 | 42.86 | 43.65 | 277,388 | +0.37(+0.86%) |
Jun 14, 2012 | 42.77 | 43.84 | 42.56 | 43.28 | 151,529 | +0.54(+1.26%) |
Jun 13, 2012 | 44.03 | 44.03 | 42.54 | 42.74 | 269,635 | -1.49(-3.38%) |
Jun 12, 2012 | 43.74 | 44.63 | 43.36 | 44.23 | 572,798 | +0.74(+1.71%) |
Jun 11, 2012 | 44.70 | 45.52 | 43.32 | 43.49 | 634,983 | -1.14(-2.55%) |
Jun 08, 2012 | 44.69 | 45.27 | 44.10 | 44.63 | 167,485 | -0.19(-0.41%) |
Jun 07, 2012 | 48.11 | 48.11 | 44.76 | 44.82 | 682,695 | +0.04(+0.08%) |
Jun 06, 2012 | 43.35 | 44.87 | 43.20 | 44.78 | 235,969 | +1.89(+4.41%) |
Jun 05, 2012 | 42.54 | 43.20 | 42.33 | 42.89 | 288,932 | +0.24(+0.56%) |
Jun 04, 2012 | 42.47 | 43.13 | 40.91 | 42.65 | 541,549 | +0.17(+0.40%) |