Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.90 | 49.06 | 48.90 | 49.03 | 3,393,108 | +0.13(+0.26%) |
Aug 30, 2012 | 48.89 | 48.95 | 48.85 | 48.90 | 3,808,641 | -0.02(-0.04%) |
Aug 29, 2012 | 48.92 | 48.94 | 48.85 | 48.92 | 3,046,308 | +0.03(+0.05%) |
Aug 27, 2012 | 48.92 | 48.97 | 48.81 | 48.89 | 3,547,224 | -0.04(-0.08%) |
Aug 24, 2012 | 48.73 | 48.94 | 48.69 | 48.93 | 3,921,013 | +0.22(+0.45%) |
Aug 23, 2012 | 48.73 | 48.77 | 48.64 | 48.71 | 2,150,049 | -0.01(-0.02%) |
Aug 22, 2012 | 48.72 | 48.78 | 48.68 | 48.72 | 3,557,497 | -0.05(-0.10%) |
Aug 21, 2012 | 48.71 | 48.78 | 48.69 | 48.77 | 4,766,800 | +0.11(+0.22%) |
Aug 20, 2012 | 48.62 | 48.69 | 48.54 | 48.67 | 4,393,874 | +0.06(+0.12%) |
Aug 17, 2012 | 48.57 | 48.67 | 48.53 | 48.61 | 4,184,502 | +0.00(+0.00%) |
Aug 16, 2012 | 48.50 | 48.63 | 48.36 | 48.61 | 5,488,222 | +0.18(+0.37%) |
Aug 15, 2012 | 48.71 | 48.71 | 48.43 | 48.43 | 4,859,515 | -0.23(-0.48%) |
Aug 14, 2012 | 48.59 | 48.74 | 48.57 | 48.66 | 4,483,978 | +0.07(+0.15%) |
Aug 13, 2012 | 48.54 | 48.59 | 48.45 | 48.59 | 3,781,023 | +0.03(+0.05%) |
Aug 10, 2012 | 48.54 | 48.63 | 48.49 | 48.56 | 2,887,968 | -0.04(-0.09%) |
Aug 09, 2012 | 48.65 | 48.67 | 48.52 | 48.60 | 5,603,616 | +0.01(+0.01%) |
Aug 08, 2012 | 48.63 | 48.70 | 48.58 | 48.60 | 5,954,953 | +0.03(+0.07%) |
Aug 07, 2012 | 48.76 | 48.80 | 48.51 | 48.56 | 6,931,425 | -0.10(-0.20%) |
Aug 06, 2012 | 48.67 | 48.85 | 48.66 | 48.66 | 5,394,195 | -0.03(-0.07%) |
Aug 03, 2012 | 48.64 | 48.80 | 48.62 | 48.69 | 8,666,661 | +0.20(+0.42%) |
Aug 02, 2012 | 48.56 | 48.63 | 48.40 | 48.49 | 8,505,756 | -0.20(-0.40%) |
Aug 01, 2012 | 48.54 | 48.69 | 48.40 | 48.69 | 6,776,104 | +0.26(+0.54%) |
Jul 31, 2012 | 48.56 | 48.58 | 48.34 | 48.42 | 6,686,024 | -0.12(-0.24%) |
Jul 30, 2012 | 48.53 | 48.56 | 48.40 | 48.54 | 7,365,714 | +0.00(+0.00%) |
Jul 27, 2012 | 48.25 | 48.55 | 48.25 | 48.54 | 10,522,602 | +0.29(+0.59%) |
Jul 26, 2012 | 48.00 | 48.28 | 47.97 | 48.26 | 8,201,232 | +0.49(+1.03%) |
Jul 25, 2012 | 48.00 | 48.02 | 47.76 | 47.76 | 5,474,531 | -0.10(-0.21%) |
Jul 24, 2012 | 48.12 | 48.14 | 47.83 | 47.86 | 6,528,762 | -0.30(-0.61%) |
Jul 23, 2012 | 47.97 | 48.21 | 47.83 | 48.16 | 8,638,307 | -0.08(-0.16%) |
Jul 20, 2012 | 48.32 | 48.38 | 48.18 | 48.24 | 5,176,179 | -0.23(-0.47%) |
Jul 19, 2012 | 48.32 | 48.52 | 48.31 | 48.47 | 8,934,562 | +0.12(+0.25%) |
Jul 18, 2012 | 48.12 | 48.35 | 48.10 | 48.35 | 7,496,175 | +0.20(+0.42%) |
Jul 17, 2012 | 48.05 | 48.16 | 47.89 | 48.14 | 7,643,646 | +0.23(+0.47%) |
Jul 16, 2012 | 47.89 | 48.07 | 47.88 | 47.92 | 4,126,017 | -0.18(-0.38%) |
Jul 13, 2012 | 48.01 | 48.13 | 47.93 | 48.10 | 4,386,380 | +0.15(+0.31%) |
Jul 12, 2012 | 48.02 | 48.03 | 47.77 | 47.95 | 3,766,602 | -0.11(-0.22%) |
Jul 11, 2012 | 47.98 | 48.10 | 47.86 | 48.06 | 6,038,254 | +0.15(+0.32%) |
Jul 10, 2012 | 48.16 | 48.23 | 47.84 | 47.91 | 3,470,330 | -0.21(-0.44%) |
Jul 09, 2012 | 48.05 | 48.18 | 48.00 | 48.12 | 3,629,343 | +0.02(+0.03%) |
Jul 06, 2012 | 47.92 | 48.12 | 47.90 | 48.10 | 4,946,890 | -0.06(-0.13%) |
Jul 05, 2012 | 48.05 | 48.27 | 47.91 | 48.17 | 4,206,353 | +0.01(+0.01%) |
Jul 03, 2012 | 48.03 | 48.19 | 47.97 | 48.16 | 3,763,538 | +0.17(+0.36%) |
Jul 02, 2012 | 47.95 | 47.99 | 47.74 | 47.99 | 7,216,074 | +0.05(+0.11%) |
Jun 29, 2012 | 47.77 | 47.93 | 47.67 | 47.93 | 6,465,324 | +0.45(+0.95%) |
Jun 28, 2012 | 47.36 | 47.51 | 47.30 | 47.48 | 5,844,094 | -0.01(-0.01%) |
Jun 27, 2012 | 47.29 | 47.50 | 47.29 | 47.49 | 3,652,643 | +0.28(+0.60%) |
Jun 26, 2012 | 47.31 | 47.32 | 47.08 | 47.20 | 4,490,407 | -0.07(-0.14%) |
Jun 25, 2012 | 47.16 | 47.28 | 47.08 | 47.27 | 6,447,626 | -0.07(-0.16%) |
Jun 22, 2012 | 47.19 | 47.40 | 47.18 | 47.35 | 6,116,480 | +0.32(+0.68%) |
Jun 21, 2012 | 47.47 | 47.62 | 46.95 | 47.03 | 9,224,674 | -0.39(-0.82%) |
Jun 20, 2012 | 47.35 | 47.44 | 47.16 | 47.41 | 7,082,681 | +0.18(+0.39%) |
Jun 19, 2012 | 47.09 | 47.31 | 46.91 | 47.23 | 5,349,780 | +0.33(+0.71%) |
Jun 18, 2012 | 46.78 | 46.91 | 46.73 | 46.90 | 6,909,631 | +0.02(+0.03%) |
Jun 15, 2012 | 46.73 | 46.93 | 46.73 | 46.88 | 5,109,972 | +0.08(+0.18%) |
Jun 14, 2012 | 46.46 | 46.86 | 46.43 | 46.80 | 7,377,954 | +0.35(+0.75%) |
Jun 13, 2012 | 46.52 | 46.69 | 46.34 | 46.45 | 6,717,441 | -0.14(-0.29%) |
Jun 12, 2012 | 46.42 | 46.64 | 46.34 | 46.59 | 6,948,166 | +0.33(+0.70%) |
Jun 11, 2012 | 46.68 | 46.73 | 46.26 | 46.26 | 10,030,113 | -0.30(-0.65%) |
Jun 08, 2012 | 46.38 | 46.68 | 46.31 | 46.57 | 7,118,955 | +0.18(+0.38%) |
Jun 07, 2012 | 46.47 | 46.60 | 46.23 | 46.39 | 10,387,530 | +0.17(+0.37%) |
Jun 06, 2012 | 45.94 | 46.23 | 45.84 | 46.22 | 4,446,440 | +0.49(+1.07%) |
Jun 05, 2012 | 45.44 | 45.88 | 45.39 | 45.73 | 5,656,482 | +0.29(+0.64%) |
Jun 04, 2012 | 45.44 | 45.60 | 45.38 | 45.44 | 5,952,777 | +0.04(+0.08%) |