Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 49.08 | 49.68 | 48.53 | 48.75 | 265,156 | +0.10(+0.20%) |
Aug 30, 2012 | 48.20 | 49.02 | 48.09 | 48.65 | 256,943 | +0.21(+0.44%) |
Aug 29, 2012 | 47.21 | 48.48 | 47.07 | 48.44 | 207,710 | +1.56(+3.34%) |
Aug 27, 2012 | 46.95 | 47.67 | 46.07 | 46.87 | 211,665 | +0.36(+0.78%) |
Aug 24, 2012 | 45.86 | 46.61 | 45.25 | 46.51 | 209,341 | +0.56(+1.21%) |
Aug 23, 2012 | 45.58 | 46.19 | 45.22 | 45.95 | 327,031 | +0.13(+0.29%) |
Aug 22, 2012 | 46.88 | 47.26 | 45.09 | 45.82 | 601,968 | -2.17(-4.53%) |
Aug 21, 2012 | 48.10 | 48.95 | 47.31 | 47.99 | 146,236 | -0.03(-0.06%) |
Aug 20, 2012 | 48.38 | 48.53 | 47.91 | 48.02 | 215,032 | -0.48(-0.98%) |
Aug 17, 2012 | 48.59 | 48.97 | 47.91 | 48.50 | 308,997 | -0.03(-0.05%) |
Aug 16, 2012 | 48.24 | 48.60 | 47.54 | 48.52 | 163,542 | +0.42(+0.86%) |
Aug 15, 2012 | 46.69 | 48.14 | 46.67 | 48.11 | 217,015 | +1.22(+2.60%) |
Aug 14, 2012 | 47.82 | 47.98 | 46.74 | 46.89 | 313,677 | -0.81(-1.70%) |
Aug 13, 2012 | 48.02 | 48.04 | 46.87 | 47.70 | 278,224 | -0.47(-0.97%) |
Aug 10, 2012 | 48.41 | 48.59 | 47.42 | 48.17 | 161,006 | -0.32(-0.66%) |
Aug 09, 2012 | 48.24 | 48.60 | 47.75 | 48.49 | 344,160 | +0.11(+0.22%) |
Aug 08, 2012 | 47.74 | 48.53 | 47.51 | 48.38 | 218,753 | +0.27(+0.55%) |
Aug 07, 2012 | 47.28 | 48.37 | 47.28 | 48.12 | 281,786 | +1.15(+2.45%) |
Aug 06, 2012 | 47.28 | 47.80 | 46.95 | 46.97 | 156,426 | -0.11(-0.24%) |
Aug 03, 2012 | 46.81 | 47.60 | 46.63 | 47.08 | 279,254 | +1.25(+2.74%) |
Aug 02, 2012 | 46.28 | 47.32 | 45.31 | 45.83 | 386,539 | -1.01(-2.15%) |
Aug 01, 2012 | 47.76 | 47.91 | 46.35 | 46.84 | 515,064 | -0.66(-1.40%) |
Jul 31, 2012 | 47.07 | 48.18 | 46.45 | 47.50 | 401,489 | +0.22(+0.47%) |
Jul 30, 2012 | 47.51 | 47.69 | 46.95 | 47.28 | 384,980 | -0.32(-0.67%) |
Jul 27, 2012 | 45.48 | 48.08 | 45.48 | 47.60 | 376,988 | +2.38(+5.26%) |
Jul 26, 2012 | 47.09 | 47.46 | 44.31 | 45.22 | 506,469 | -0.09(-0.20%) |
Jul 25, 2012 | 46.00 | 46.53 | 45.04 | 45.31 | 413,264 | -0.17(-0.37%) |
Jul 24, 2012 | 45.37 | 45.69 | 44.94 | 45.47 | 540,380 | +0.19(+0.43%) |
Jul 23, 2012 | 44.94 | 45.77 | 44.48 | 45.28 | 293,748 | -0.68(-1.48%) |
Jul 20, 2012 | 45.78 | 46.04 | 44.99 | 45.96 | 318,598 | +0.02(+0.04%) |
Jul 19, 2012 | 45.04 | 46.09 | 44.75 | 45.94 | 358,608 | +1.19(+2.67%) |
Jul 18, 2012 | 44.18 | 45.06 | 43.83 | 44.75 | 277,608 | +0.56(+1.26%) |
Jul 17, 2012 | 44.18 | 44.56 | 43.46 | 44.19 | 238,865 | +0.31(+0.70%) |
Jul 16, 2012 | 43.84 | 44.36 | 43.50 | 43.88 | 181,904 | +0.05(+0.12%) |
Jul 13, 2012 | 43.56 | 44.41 | 43.50 | 43.83 | 228,505 | +0.37(+0.85%) |
Jul 12, 2012 | 42.87 | 43.80 | 42.29 | 43.46 | 247,835 | +0.30(+0.70%) |
Jul 11, 2012 | 42.95 | 43.32 | 42.62 | 43.16 | 210,173 | +0.39(+0.91%) |
Jul 10, 2012 | 43.05 | 43.55 | 42.50 | 42.77 | 171,112 | -0.19(-0.45%) |
Jul 09, 2012 | 42.97 | 43.15 | 42.64 | 42.97 | 229,265 | -0.21(-0.49%) |
Jul 06, 2012 | 42.66 | 43.28 | 42.66 | 43.18 | 279,582 | -0.21(-0.49%) |
Jul 05, 2012 | 41.98 | 43.72 | 41.86 | 43.39 | 417,915 | +1.23(+2.91%) |
Jul 03, 2012 | 40.84 | 42.28 | 40.63 | 42.16 | 214,453 | +1.28(+3.13%) |
Jul 02, 2012 | 40.31 | 40.88 | 39.75 | 40.88 | 343,639 | +0.57(+1.43%) |
Jun 29, 2012 | 40.70 | 40.76 | 39.76 | 40.31 | 362,820 | +0.57(+1.45%) |
Jun 28, 2012 | 39.02 | 39.76 | 38.80 | 39.73 | 463,045 | +0.28(+0.72%) |
Jun 27, 2012 | 39.29 | 39.66 | 38.84 | 39.45 | 345,590 | +0.31(+0.79%) |
Jun 26, 2012 | 40.00 | 40.39 | 38.56 | 39.14 | 729,467 | -0.82(-2.06%) |
Jun 25, 2012 | 40.33 | 40.87 | 39.90 | 39.96 | 463,099 | -1.18(-2.86%) |
Jun 22, 2012 | 41.78 | 41.84 | 41.07 | 41.14 | 395,785 | -0.25(-0.60%) |
Jun 21, 2012 | 43.27 | 43.38 | 41.09 | 41.38 | 574,707 | -1.86(-4.29%) |
Jun 20, 2012 | 44.27 | 44.27 | 42.79 | 43.24 | 496,011 | -0.90(-2.04%) |
Jun 19, 2012 | 43.42 | 44.73 | 43.35 | 44.14 | 281,690 | +0.95(+2.21%) |
Jun 18, 2012 | 43.15 | 43.47 | 42.59 | 43.19 | 172,368 | -0.46(-1.05%) |
Jun 15, 2012 | 43.42 | 43.72 | 42.86 | 43.65 | 277,412 | +0.37(+0.86%) |
Jun 14, 2012 | 42.76 | 43.83 | 42.56 | 43.27 | 151,542 | +0.54(+1.26%) |
Jun 13, 2012 | 44.03 | 44.03 | 42.54 | 42.74 | 269,659 | -1.49(-3.38%) |
Jun 12, 2012 | 43.73 | 44.63 | 43.35 | 44.23 | 572,849 | +0.74(+1.71%) |
Jun 11, 2012 | 44.70 | 45.52 | 43.32 | 43.49 | 635,039 | -1.14(-2.55%) |
Jun 08, 2012 | 44.69 | 45.26 | 44.10 | 44.63 | 167,500 | -0.19(-0.41%) |
Jun 07, 2012 | 48.11 | 48.11 | 44.76 | 44.81 | 682,755 | +0.04(+0.08%) |
Jun 06, 2012 | 43.35 | 44.87 | 43.19 | 44.78 | 235,990 | +1.89(+4.41%) |
Jun 05, 2012 | 42.53 | 43.19 | 42.33 | 42.89 | 288,957 | +0.24(+0.56%) |
Jun 04, 2012 | 42.47 | 43.12 | 40.91 | 42.65 | 541,597 | +0.17(+0.40%) |