Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.90 | 53.16 | 52.05 | 52.29 | 232,830 | -0.20(-0.39%) |
Aug 30, 2012 | 52.40 | 52.86 | 51.88 | 52.50 | 413,561 | -0.21(-0.40%) |
Aug 29, 2012 | 52.89 | 53.24 | 52.14 | 52.71 | 313,052 | -0.22(-0.42%) |
Aug 27, 2012 | 52.99 | 53.35 | 52.43 | 52.93 | 234,398 | +0.14(+0.27%) |
Aug 24, 2012 | 52.34 | 53.18 | 51.96 | 52.79 | 292,066 | +0.25(+0.47%) |
Aug 23, 2012 | 54.26 | 54.26 | 52.51 | 52.54 | 511,419 | -1.82(-3.34%) |
Aug 22, 2012 | 53.30 | 54.69 | 53.23 | 54.36 | 678,820 | +0.20(+0.36%) |
Aug 21, 2012 | 53.66 | 55.38 | 52.46 | 54.17 | 2,616,919 | +5.38(+11.04%) |
Aug 20, 2012 | 48.42 | 49.17 | 48.10 | 48.78 | 431,890 | -0.21(-0.43%) |
Aug 17, 2012 | 48.87 | 49.35 | 48.65 | 48.99 | 200,621 | +0.17(+0.35%) |
Aug 16, 2012 | 48.10 | 49.09 | 47.74 | 48.83 | 239,547 | +0.62(+1.29%) |
Aug 15, 2012 | 47.74 | 48.31 | 47.59 | 48.21 | 386,654 | -0.05(-0.11%) |
Aug 14, 2012 | 48.15 | 48.68 | 47.83 | 48.26 | 397,318 | +0.43(+0.89%) |
Aug 13, 2012 | 47.80 | 48.05 | 47.50 | 47.83 | 196,801 | +0.00(+0.00%) |
Aug 10, 2012 | 47.57 | 47.90 | 47.13 | 47.83 | 218,894 | +0.15(+0.32%) |
Aug 09, 2012 | 47.22 | 47.89 | 47.22 | 47.68 | 245,879 | +0.48(+1.01%) |
Aug 08, 2012 | 45.27 | 47.30 | 45.10 | 47.20 | 292,343 | +0.72(+1.55%) |
Aug 07, 2012 | 45.72 | 46.99 | 45.72 | 46.48 | 247,042 | +1.01(+2.22%) |
Aug 06, 2012 | 46.14 | 46.58 | 45.46 | 45.47 | 239,702 | -0.50(-1.08%) |
Aug 03, 2012 | 45.22 | 46.73 | 45.12 | 45.97 | 171,395 | +1.47(+3.31%) |
Aug 02, 2012 | 44.40 | 44.99 | 43.93 | 44.50 | 153,709 | -0.42(-0.93%) |
Aug 01, 2012 | 45.57 | 46.04 | 44.68 | 44.91 | 133,970 | -0.55(-1.21%) |
Jul 31, 2012 | 45.61 | 46.46 | 45.40 | 45.46 | 158,293 | -0.30(-0.66%) |
Jul 30, 2012 | 46.23 | 46.47 | 45.57 | 45.77 | 131,116 | -0.36(-0.79%) |
Jul 27, 2012 | 44.76 | 46.37 | 44.76 | 46.13 | 284,003 | +1.29(+2.87%) |
Jul 26, 2012 | 44.37 | 44.87 | 43.90 | 44.84 | 173,124 | +1.04(+2.37%) |
Jul 25, 2012 | 44.08 | 44.45 | 43.44 | 43.81 | 285,366 | -0.23(-0.52%) |
Jul 24, 2012 | 45.38 | 45.48 | 43.66 | 44.04 | 242,775 | -1.30(-2.88%) |
Jul 23, 2012 | 45.12 | 45.74 | 44.79 | 45.34 | 173,068 | -0.71(-1.54%) |
Jul 20, 2012 | 46.50 | 46.62 | 45.19 | 46.05 | 2,911,716 | -1.02(-2.17%) |
Jul 19, 2012 | 46.48 | 47.19 | 46.30 | 47.07 | 372,539 | +0.70(+1.51%) |
Jul 18, 2012 | 45.25 | 46.45 | 45.03 | 46.37 | 312,896 | +1.06(+2.33%) |
Jul 17, 2012 | 45.23 | 45.87 | 44.68 | 45.31 | 560,031 | +0.25(+0.55%) |
Jul 16, 2012 | 45.31 | 45.34 | 44.20 | 45.07 | 326,300 | -0.07(-0.16%) |
Jul 13, 2012 | 44.13 | 45.37 | 43.90 | 45.14 | 344,515 | +1.31(+3.00%) |
Jul 12, 2012 | 43.97 | 44.10 | 43.36 | 43.82 | 557,635 | -0.62(-1.40%) |
Jul 11, 2012 | 44.74 | 44.99 | 43.92 | 44.44 | 337,981 | -0.26(-0.58%) |
Jul 10, 2012 | 45.80 | 46.43 | 44.30 | 44.70 | 234,678 | -0.91(-2.00%) |
Jul 09, 2012 | 45.29 | 45.87 | 45.15 | 45.62 | 300,170 | +0.17(+0.37%) |
Jul 06, 2012 | 46.05 | 46.26 | 45.19 | 45.45 | 301,465 | -1.21(-2.59%) |
Jul 05, 2012 | 46.20 | 46.95 | 45.86 | 46.65 | 240,686 | +0.19(+0.40%) |
Jul 03, 2012 | 45.30 | 46.47 | 45.30 | 46.47 | 151,246 | +1.25(+2.77%) |
Jul 02, 2012 | 45.52 | 45.66 | 44.76 | 45.22 | 323,268 | -0.27(-0.60%) |
Jun 29, 2012 | 44.79 | 45.52 | 44.51 | 45.49 | 596,684 | +1.70(+3.89%) |
Jun 28, 2012 | 43.07 | 43.92 | 42.89 | 43.79 | 640,720 | +0.37(+0.86%) |
Jun 27, 2012 | 43.46 | 43.49 | 42.60 | 43.42 | 410,263 | +0.98(+2.30%) |
Jun 26, 2012 | 43.33 | 43.58 | 42.41 | 42.44 | 520,648 | -0.88(-2.03%) |
Jun 25, 2012 | 44.36 | 44.36 | 43.02 | 43.32 | 261,644 | -1.41(-3.15%) |
Jun 22, 2012 | 45.22 | 45.25 | 44.64 | 44.73 | 723,497 | -0.33(-0.73%) |
Jun 21, 2012 | 47.18 | 47.30 | 44.99 | 45.06 | 231,108 | -2.13(-4.51%) |
Jun 20, 2012 | 47.33 | 47.64 | 46.78 | 47.19 | 162,641 | -0.24(-0.51%) |
Jun 19, 2012 | 46.68 | 47.92 | 46.47 | 47.42 | 224,925 | +0.97(+2.08%) |
Jun 18, 2012 | 45.41 | 46.56 | 45.09 | 46.46 | 209,135 | +0.77(+1.69%) |
Jun 15, 2012 | 46.33 | 46.47 | 45.61 | 45.69 | 378,566 | -0.39(-0.85%) |
Jun 14, 2012 | 44.99 | 46.34 | 44.99 | 46.08 | 431,993 | +1.18(+2.63%) |
Jun 13, 2012 | 45.87 | 46.08 | 44.69 | 44.90 | 320,497 | -0.98(-2.13%) |
Jun 12, 2012 | 44.99 | 45.95 | 43.90 | 45.87 | 262,799 | +1.14(+2.56%) |
Jun 11, 2012 | 46.26 | 46.61 | 44.68 | 44.73 | 164,276 | -1.08(-2.36%) |
Jun 08, 2012 | 45.15 | 45.96 | 44.80 | 45.81 | 142,714 | +0.39(+0.86%) |
Jun 07, 2012 | 45.32 | 46.22 | 45.32 | 45.42 | 319,862 | +0.57(+1.27%) |
Jun 06, 2012 | 44.53 | 45.05 | 44.32 | 44.85 | 445,947 | +0.82(+1.87%) |
Jun 05, 2012 | 44.36 | 44.56 | 43.46 | 44.03 | 391,906 | -0.43(-0.96%) |
Jun 04, 2012 | 46.01 | 46.10 | 44.08 | 44.45 | 451,499 | -1.56(-3.39%) |