Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.37 | 54.46 | 53.69 | 53.97 | 1,503,262 | +1.29(+2.45%) |
Aug 30, 2012 | 53.58 | 53.58 | 52.58 | 52.68 | 1,257,305 | -0.76(-1.42%) |
Aug 29, 2012 | 53.60 | 53.85 | 53.38 | 53.44 | 1,031,504 | -0.39(-0.73%) |
Aug 27, 2012 | 53.54 | 54.14 | 53.40 | 53.83 | 1,258,113 | +0.58(+1.08%) |
Aug 24, 2012 | 52.74 | 53.40 | 52.64 | 53.26 | 639,214 | +0.22(+0.42%) |
Aug 23, 2012 | 53.21 | 53.26 | 52.72 | 53.03 | 782,612 | -0.42(-0.78%) |
Aug 22, 2012 | 52.99 | 53.58 | 52.92 | 53.45 | 966,563 | -0.35(-0.66%) |
Aug 21, 2012 | 54.09 | 54.35 | 53.60 | 53.81 | 1,271,461 | +0.51(+0.96%) |
Aug 20, 2012 | 53.31 | 53.44 | 53.03 | 53.30 | 1,242,365 | +0.62(+1.19%) |
Aug 17, 2012 | 52.62 | 52.76 | 52.29 | 52.67 | 1,474,385 | -0.25(-0.47%) |
Aug 16, 2012 | 52.32 | 53.12 | 52.31 | 52.92 | 928,597 | +0.35(+0.66%) |
Aug 15, 2012 | 52.36 | 52.70 | 52.34 | 52.57 | 703,348 | -0.28(-0.53%) |
Aug 14, 2012 | 53.21 | 53.25 | 52.71 | 52.85 | 836,459 | +0.04(+0.08%) |
Aug 13, 2012 | 52.77 | 53.09 | 52.39 | 52.81 | 1,632,761 | +0.13(+0.25%) |
Aug 10, 2012 | 52.06 | 52.71 | 51.92 | 52.68 | 4,102,929 | -0.09(-0.17%) |
Aug 09, 2012 | 52.65 | 53.26 | 52.62 | 52.77 | 1,751,266 | -0.38(-0.71%) |
Aug 08, 2012 | 53.32 | 53.48 | 52.97 | 53.15 | 1,403,846 | -0.16(-0.29%) |
Aug 07, 2012 | 53.58 | 53.69 | 53.22 | 53.31 | 1,763,991 | -0.35(-0.64%) |
Aug 06, 2012 | 53.81 | 54.09 | 53.63 | 53.65 | 1,369,123 | +0.35(+0.65%) |
Aug 03, 2012 | 52.52 | 53.56 | 52.40 | 53.31 | 1,816,680 | +2.19(+4.29%) |
Aug 02, 2012 | 51.39 | 51.93 | 50.87 | 51.11 | 1,313,745 | -0.48(-0.94%) |
Aug 01, 2012 | 52.48 | 52.48 | 51.45 | 51.60 | 1,315,715 | -0.48(-0.93%) |
Jul 31, 2012 | 52.71 | 52.89 | 52.06 | 52.08 | 1,337,363 | -0.76(-1.45%) |
Jul 30, 2012 | 52.41 | 52.98 | 52.41 | 52.84 | 2,678,354 | -0.67(-1.26%) |
Jul 27, 2012 | 52.61 | 53.69 | 52.49 | 53.52 | 2,333,955 | +1.24(+2.37%) |
Jul 26, 2012 | 51.64 | 52.46 | 51.57 | 52.28 | 2,633,885 | +1.92(+3.80%) |
Jul 25, 2012 | 50.81 | 50.96 | 50.06 | 50.36 | 1,278,161 | +0.35(+0.69%) |
Jul 24, 2012 | 50.75 | 50.84 | 49.48 | 50.02 | 3,195,067 | +0.64(+1.30%) |
Jul 23, 2012 | 48.50 | 49.54 | 47.86 | 49.38 | 2,203,420 | -1.20(-2.37%) |
Jul 20, 2012 | 50.81 | 51.05 | 50.46 | 50.58 | 1,735,478 | -0.82(-1.60%) |
Jul 19, 2012 | 51.46 | 51.69 | 51.22 | 51.40 | 2,305,874 | +0.17(+0.34%) |
Jul 18, 2012 | 49.71 | 51.97 | 49.71 | 51.23 | 5,759,326 | +1.13(+2.26%) |
Jul 17, 2012 | 49.56 | 50.17 | 49.01 | 50.09 | 3,930,380 | +0.81(+1.65%) |
Jul 16, 2012 | 49.28 | 49.57 | 49.03 | 49.28 | 1,841,135 | -0.50(-1.01%) |
Jul 13, 2012 | 48.41 | 49.93 | 48.40 | 49.78 | 4,528,400 | +1.78(+3.70%) |
Jul 12, 2012 | 48.66 | 48.90 | 47.23 | 48.00 | 13,598,754 | +1.37(+2.94%) |
Jul 11, 2012 | 46.32 | 47.07 | 46.30 | 46.63 | 3,643,585 | +0.96(+2.11%) |
Jul 10, 2012 | 45.92 | 46.18 | 45.49 | 45.67 | 3,396,840 | +0.05(+0.11%) |
Jul 09, 2012 | 45.49 | 45.65 | 45.03 | 45.62 | 2,250,087 | -0.21(-0.47%) |
Jul 06, 2012 | 46.61 | 46.80 | 45.54 | 45.83 | 3,694,057 | -2.52(-5.20%) |
Jul 05, 2012 | 47.96 | 48.71 | 47.77 | 48.35 | 2,830,924 | -1.57(-3.15%) |
Jul 03, 2012 | 49.37 | 49.92 | 49.26 | 49.92 | 700,062 | +0.58(+1.17%) |
Jul 02, 2012 | 48.79 | 49.36 | 48.79 | 49.34 | 2,184,828 | +0.55(+1.13%) |
Jun 29, 2012 | 48.15 | 48.94 | 47.99 | 48.79 | 2,183,394 | +2.58(+5.59%) |
Jun 28, 2012 | 46.08 | 46.26 | 45.66 | 46.21 | 2,204,927 | -0.82(-1.75%) |
Jun 27, 2012 | 46.72 | 47.09 | 46.46 | 47.03 | 1,076,604 | +0.58(+1.26%) |
Jun 26, 2012 | 46.24 | 46.62 | 46.10 | 46.45 | 1,334,451 | +0.19(+0.41%) |
Jun 25, 2012 | 46.24 | 46.40 | 45.95 | 46.26 | 1,841,396 | -1.13(-2.39%) |
Jun 22, 2012 | 47.55 | 47.58 | 47.05 | 47.40 | 1,642,250 | +0.07(+0.16%) |
Jun 21, 2012 | 49.06 | 49.15 | 47.29 | 47.32 | 1,644,556 | -2.24(-4.53%) |
Jun 20, 2012 | 49.54 | 49.88 | 49.27 | 49.57 | 1,094,582 | +0.10(+0.20%) |
Jun 19, 2012 | 49.26 | 49.83 | 49.17 | 49.47 | 2,210,437 | +1.10(+2.28%) |
Jun 18, 2012 | 48.15 | 48.59 | 47.97 | 48.37 | 985,605 | -0.03(-0.07%) |
Jun 15, 2012 | 47.95 | 48.45 | 47.71 | 48.40 | 884,558 | +0.95(+1.99%) |
Jun 14, 2012 | 47.30 | 47.49 | 46.95 | 47.45 | 1,278,568 | +0.12(+0.26%) |
Jun 13, 2012 | 47.31 | 47.94 | 46.98 | 47.33 | 1,343,245 | -0.08(-0.17%) |
Jun 12, 2012 | 47.09 | 47.46 | 46.31 | 47.41 | 1,268,494 | +0.47(+1.00%) |
Jun 11, 2012 | 48.25 | 48.28 | 46.89 | 46.94 | 2,027,277 | -0.16(-0.35%) |
Jun 08, 2012 | 46.36 | 47.16 | 46.21 | 47.11 | 1,278,751 | +0.42(+0.90%) |
Jun 07, 2012 | 47.71 | 47.79 | 46.65 | 46.69 | 1,562,130 | -0.60(-1.27%) |
Jun 06, 2012 | 45.78 | 47.29 | 46.03 | 47.29 | 3,769,902 | +1.51(+3.30%) |
Jun 05, 2012 | 45.13 | 45.84 | 45.13 | 45.78 | 2,530,265 | +0.23(+0.51%) |
Jun 04, 2012 | 45.37 | 45.70 | 45.07 | 45.55 | 1,691,670 | +0.14(+0.31%) |