Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.88 | 53.09 | 52.13 | 52.66 | 1,543,386 | +0.30(+0.57%) |
Aug 30, 2012 | 52.69 | 52.85 | 52.19 | 52.36 | 1,736,880 | -0.72(-1.36%) |
Aug 29, 2012 | 52.89 | 53.15 | 52.84 | 53.08 | 2,108,101 | +0.07(+0.14%) |
Aug 27, 2012 | 52.44 | 53.39 | 52.40 | 53.01 | 2,485,005 | +0.45(+0.86%) |
Aug 24, 2012 | 52.41 | 52.70 | 52.11 | 52.56 | 2,290,087 | +0.22(+0.41%) |
Aug 23, 2012 | 53.12 | 53.24 | 52.03 | 52.35 | 3,693,967 | -1.31(-2.45%) |
Aug 22, 2012 | 52.99 | 53.91 | 52.11 | 53.66 | 5,797,098 | +0.63(+1.19%) |
Aug 21, 2012 | 53.62 | 53.83 | 52.81 | 53.03 | 2,963,389 | -0.36(-0.67%) |
Aug 20, 2012 | 53.59 | 53.88 | 53.19 | 53.39 | 1,762,851 | -0.37(-0.69%) |
Aug 17, 2012 | 54.06 | 54.34 | 53.57 | 53.76 | 3,262,211 | -0.28(-0.52%) |
Aug 16, 2012 | 53.26 | 54.14 | 53.21 | 54.04 | 2,338,387 | +0.78(+1.47%) |
Aug 15, 2012 | 52.32 | 53.36 | 52.12 | 53.25 | 1,407,038 | +1.06(+2.03%) |
Aug 14, 2012 | 52.79 | 52.82 | 52.04 | 52.19 | 2,091,754 | -0.25(-0.47%) |
Aug 13, 2012 | 52.80 | 53.06 | 52.41 | 52.44 | 2,056,109 | -0.66(-1.25%) |
Aug 10, 2012 | 53.13 | 53.32 | 52.84 | 53.10 | 1,422,472 | -0.06(-0.12%) |
Aug 09, 2012 | 53.68 | 53.75 | 53.04 | 53.16 | 2,510,502 | -0.47(-0.87%) |
Aug 08, 2012 | 53.85 | 54.15 | 53.17 | 53.63 | 1,849,706 | -0.13(-0.25%) |
Aug 07, 2012 | 53.93 | 54.24 | 53.72 | 53.77 | 2,261,124 | +0.13(+0.25%) |
Aug 06, 2012 | 53.21 | 53.87 | 53.01 | 53.63 | 1,496,233 | +0.49(+0.93%) |
Aug 03, 2012 | 51.88 | 53.22 | 51.36 | 53.14 | 1,949,709 | +1.15(+2.21%) |
Aug 02, 2012 | 51.74 | 52.33 | 51.43 | 51.99 | 1,287,945 | -0.13(-0.24%) |
Aug 01, 2012 | 52.28 | 52.52 | 52.02 | 52.11 | 1,666,129 | -0.08(-0.16%) |
Jul 31, 2012 | 52.58 | 52.81 | 52.07 | 52.19 | 1,423,792 | -0.44(-0.84%) |
Jul 30, 2012 | 52.97 | 53.20 | 52.40 | 52.63 | 1,191,179 | -0.33(-0.63%) |
Jul 27, 2012 | 51.95 | 53.15 | 51.93 | 52.97 | 1,809,042 | +1.41(+2.74%) |
Jul 26, 2012 | 51.73 | 52.40 | 51.18 | 51.55 | 2,228,855 | +0.71(+1.40%) |
Jul 25, 2012 | 51.09 | 51.64 | 50.65 | 50.84 | 2,071,114 | -0.22(-0.42%) |
Jul 24, 2012 | 51.28 | 51.36 | 50.78 | 51.06 | 2,920,761 | -0.30(-0.58%) |
Jul 23, 2012 | 51.76 | 51.76 | 50.92 | 51.36 | 2,624,182 | -1.44(-2.73%) |
Jul 20, 2012 | 53.60 | 53.75 | 52.62 | 52.79 | 2,603,128 | -0.84(-1.56%) |
Jul 19, 2012 | 53.69 | 53.97 | 53.47 | 53.63 | 2,910,408 | -0.13(-0.23%) |
Jul 18, 2012 | 52.14 | 53.78 | 52.14 | 53.76 | 1,918,173 | +1.43(+2.73%) |
Jul 17, 2012 | 51.78 | 52.51 | 51.04 | 52.33 | 1,660,665 | +0.94(+1.82%) |
Jul 16, 2012 | 51.45 | 51.75 | 50.90 | 51.39 | 798,736 | -0.08(-0.16%) |
Jul 13, 2012 | 50.96 | 51.68 | 50.84 | 51.47 | 1,097,375 | +0.54(+1.06%) |
Jul 12, 2012 | 51.13 | 51.25 | 50.24 | 50.93 | 1,496,596 | -0.65(-1.26%) |
Jul 11, 2012 | 51.68 | 51.94 | 51.08 | 51.58 | 1,358,061 | -0.10(-0.19%) |
Jul 10, 2012 | 52.08 | 52.36 | 51.20 | 51.68 | 1,364,430 | +0.01(+0.02%) |
Jul 09, 2012 | 52.17 | 52.34 | 51.10 | 51.67 | 1,516,779 | -0.41(-0.79%) |
Jul 06, 2012 | 53.50 | 53.77 | 51.62 | 52.08 | 2,266,234 | -1.68(-3.13%) |
Jul 05, 2012 | 53.00 | 53.89 | 52.97 | 53.77 | 1,956,380 | -0.21(-0.38%) |
Jul 03, 2012 | 53.50 | 54.03 | 53.47 | 53.97 | 1,048,926 | +0.42(+0.79%) |
Jul 02, 2012 | 53.20 | 53.76 | 53.08 | 53.55 | 1,529,018 | +0.30(+0.56%) |
Jun 29, 2012 | 51.80 | 53.26 | 51.80 | 53.26 | 2,278,814 | +2.11(+4.12%) |
Jun 28, 2012 | 51.43 | 51.46 | 50.42 | 51.15 | 1,451,950 | -0.47(-0.90%) |
Jun 27, 2012 | 51.51 | 51.91 | 51.23 | 51.61 | 776,346 | +0.46(+0.89%) |
Jun 26, 2012 | 50.85 | 51.39 | 50.64 | 51.16 | 1,327,697 | +0.59(+1.17%) |
Jun 25, 2012 | 51.16 | 51.37 | 50.43 | 50.56 | 1,387,631 | -1.18(-2.27%) |
Jun 22, 2012 | 51.24 | 51.83 | 51.00 | 51.74 | 1,857,850 | +0.69(+1.35%) |
Jun 21, 2012 | 52.78 | 52.87 | 51.00 | 51.05 | 2,215,217 | -1.74(-3.30%) |
Jun 20, 2012 | 52.94 | 53.09 | 52.37 | 52.79 | 1,551,478 | -0.13(-0.24%) |
Jun 19, 2012 | 52.94 | 52.94 | 52.48 | 52.91 | 2,027,400 | +0.24(+0.46%) |
Jun 18, 2012 | 52.11 | 52.84 | 51.84 | 52.67 | 1,516,450 | +0.34(+0.65%) |
Jun 15, 2012 | 51.45 | 52.39 | 51.29 | 52.33 | 2,170,267 | +0.85(+1.66%) |
Jun 14, 2012 | 50.80 | 51.61 | 50.46 | 51.48 | 2,353,554 | +0.80(+1.58%) |
Jun 13, 2012 | 50.76 | 51.43 | 50.60 | 50.68 | 2,301,204 | -0.26(-0.52%) |
Jun 12, 2012 | 50.03 | 50.94 | 49.76 | 50.94 | 2,068,303 | +1.20(+2.42%) |
Jun 11, 2012 | 51.25 | 51.49 | 49.68 | 49.74 | 2,725,055 | -1.41(-2.75%) |
Jun 08, 2012 | 51.07 | 51.24 | 50.70 | 51.15 | 3,094,065 | +0.05(+0.11%) |
Jun 07, 2012 | 52.12 | 52.22 | 51.09 | 51.09 | 2,334,046 | -0.68(-1.31%) |
Jun 06, 2012 | 50.25 | 51.79 | 50.00 | 51.77 | 2,139,223 | +1.83(+3.66%) |
Jun 05, 2012 | 49.08 | 50.01 | 49.07 | 49.94 | 1,365,882 | +0.66(+1.35%) |
Jun 04, 2012 | 49.60 | 49.89 | 48.72 | 49.28 | 1,980,018 | +0.11(+0.22%) |