Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.18 | 52.99 | 51.72 | 52.29 | 1,819,017 | +0.80(+1.55%) |
Aug 30, 2012 | 51.31 | 51.73 | 51.07 | 51.49 | 929,421 | -0.26(-0.50%) |
Aug 29, 2012 | 51.38 | 51.86 | 50.83 | 51.75 | 958,386 | +0.79(+1.55%) |
Aug 27, 2012 | 51.32 | 51.66 | 50.70 | 50.96 | 1,190,423 | -0.21(-0.42%) |
Aug 24, 2012 | 50.72 | 51.50 | 50.55 | 51.17 | 706,058 | +0.23(+0.46%) |
Aug 23, 2012 | 51.16 | 52.00 | 50.69 | 50.94 | 805,162 | -0.43(-0.83%) |
Aug 22, 2012 | 50.54 | 51.78 | 50.45 | 51.36 | 1,199,613 | +0.83(+1.63%) |
Aug 21, 2012 | 50.71 | 51.38 | 50.37 | 50.54 | 1,235,421 | -0.15(-0.30%) |
Aug 20, 2012 | 51.64 | 51.64 | 50.34 | 50.69 | 1,167,942 | -1.11(-2.15%) |
Aug 17, 2012 | 51.14 | 52.10 | 50.99 | 51.80 | 2,050,324 | +1.00(+1.96%) |
Aug 16, 2012 | 49.39 | 51.60 | 49.38 | 50.81 | 2,002,817 | +1.41(+2.86%) |
Aug 15, 2012 | 49.26 | 49.65 | 49.19 | 49.39 | 1,547,402 | +0.17(+0.35%) |
Aug 14, 2012 | 49.67 | 50.15 | 49.09 | 49.22 | 1,264,445 | -0.14(-0.29%) |
Aug 13, 2012 | 49.41 | 49.77 | 48.91 | 49.37 | 864,241 | -0.08(-0.15%) |
Aug 10, 2012 | 48.83 | 49.58 | 48.78 | 49.44 | 1,221,774 | +0.43(+0.87%) |
Aug 09, 2012 | 49.33 | 49.70 | 48.67 | 49.02 | 1,183,657 | -0.31(-0.63%) |
Aug 08, 2012 | 48.55 | 49.94 | 48.14 | 49.33 | 1,763,278 | +0.56(+1.14%) |
Aug 07, 2012 | 48.49 | 49.39 | 48.49 | 48.77 | 1,504,373 | +0.58(+1.20%) |
Aug 06, 2012 | 47.87 | 48.86 | 47.49 | 48.19 | 1,810,051 | +0.33(+0.69%) |
Aug 03, 2012 | 47.29 | 48.36 | 46.93 | 47.86 | 2,656,268 | +1.85(+4.02%) |
Aug 02, 2012 | 45.91 | 46.30 | 45.38 | 46.01 | 1,166,473 | -0.38(-0.82%) |
Aug 01, 2012 | 46.78 | 46.98 | 45.71 | 46.39 | 1,027,536 | -0.11(-0.24%) |
Jul 31, 2012 | 46.96 | 47.07 | 46.30 | 46.50 | 995,127 | -0.46(-0.98%) |
Jul 30, 2012 | 47.23 | 48.00 | 46.17 | 46.96 | 2,626,677 | -0.26(-0.55%) |
Jul 27, 2012 | 46.21 | 47.67 | 45.99 | 47.22 | 1,701,219 | +1.18(+2.56%) |
Jul 26, 2012 | 45.30 | 46.27 | 44.74 | 46.04 | 1,990,577 | +1.58(+3.54%) |
Jul 25, 2012 | 43.51 | 45.07 | 43.31 | 44.47 | 2,842,626 | +1.62(+3.79%) |
Jul 24, 2012 | 43.15 | 45.18 | 42.30 | 42.84 | 6,184,188 | -3.48(-7.52%) |
Jul 23, 2012 | 45.51 | 47.58 | 45.44 | 46.33 | 3,000,513 | -0.21(-0.44%) |
Jul 20, 2012 | 46.72 | 47.11 | 46.41 | 46.53 | 1,422,078 | -0.59(-1.24%) |
Jul 19, 2012 | 45.88 | 47.46 | 45.88 | 47.12 | 5,847,567 | +2.35(+5.26%) |
Jul 18, 2012 | 44.23 | 45.07 | 43.57 | 44.76 | 2,998,177 | +1.10(+2.52%) |
Jul 17, 2012 | 42.99 | 43.75 | 42.35 | 43.66 | 1,889,311 | +1.00(+2.36%) |
Jul 16, 2012 | 43.26 | 43.46 | 42.29 | 42.66 | 1,319,077 | -0.58(-1.34%) |
Jul 13, 2012 | 42.64 | 43.59 | 42.49 | 43.24 | 1,303,559 | +0.77(+1.82%) |
Jul 12, 2012 | 42.14 | 42.81 | 41.19 | 42.46 | 2,846,194 | -0.14(-0.32%) |
Jul 11, 2012 | 41.83 | 42.68 | 41.55 | 42.60 | 1,872,590 | +0.85(+2.04%) |
Jul 10, 2012 | 42.85 | 43.06 | 41.34 | 41.75 | 1,826,689 | -0.85(-2.00%) |
Jul 09, 2012 | 43.23 | 43.24 | 42.30 | 42.60 | 1,275,859 | -0.63(-1.46%) |
Jul 06, 2012 | 42.97 | 43.34 | 42.42 | 43.24 | 1,350,027 | -0.30(-0.70%) |
Jul 05, 2012 | 43.29 | 43.97 | 42.73 | 43.54 | 1,436,299 | +0.22(+0.51%) |
Jul 03, 2012 | 42.47 | 43.32 | 42.41 | 43.32 | 1,049,264 | +0.97(+2.29%) |
Jul 02, 2012 | 42.09 | 42.40 | 41.58 | 42.35 | 2,001,814 | +0.25(+0.60%) |
Jun 29, 2012 | 40.74 | 42.09 | 40.45 | 42.09 | 3,409,957 | +2.56(+6.48%) |
Jun 28, 2012 | 38.72 | 39.65 | 38.25 | 39.53 | 1,745,146 | +0.41(+1.04%) |
Jun 27, 2012 | 38.35 | 39.60 | 38.35 | 39.13 | 2,081,622 | +0.97(+2.54%) |
Jun 26, 2012 | 37.76 | 38.55 | 37.22 | 38.16 | 2,482,090 | +0.40(+1.06%) |
Jun 25, 2012 | 38.50 | 38.78 | 37.53 | 37.76 | 2,490,276 | -1.29(-3.30%) |
Jun 22, 2012 | 40.19 | 40.46 | 38.83 | 39.04 | 2,603,706 | -0.98(-2.46%) |
Jun 21, 2012 | 42.48 | 42.64 | 39.86 | 40.03 | 2,221,148 | -2.51(-5.89%) |
Jun 20, 2012 | 42.77 | 43.20 | 42.28 | 42.53 | 1,408,205 | -0.23(-0.55%) |
Jun 19, 2012 | 41.51 | 43.08 | 41.51 | 42.77 | 1,623,554 | +1.31(+3.17%) |
Jun 18, 2012 | 40.61 | 41.76 | 40.17 | 41.45 | 1,704,722 | +0.77(+1.89%) |
Jun 15, 2012 | 40.19 | 40.77 | 40.06 | 40.68 | 2,313,327 | +0.74(+1.84%) |
Jun 14, 2012 | 40.23 | 40.67 | 39.70 | 39.95 | 1,987,222 | -0.14(-0.34%) |
Jun 13, 2012 | 40.79 | 40.98 | 39.79 | 40.08 | 1,988,977 | -0.94(-2.28%) |
Jun 12, 2012 | 40.74 | 41.11 | 40.28 | 41.02 | 2,146,837 | +0.53(+1.31%) |
Jun 11, 2012 | 42.25 | 42.32 | 40.42 | 40.49 | 1,850,630 | -1.38(-3.29%) |
Jun 08, 2012 | 41.07 | 42.07 | 40.72 | 41.87 | 1,415,799 | +0.56(+1.37%) |
Jun 07, 2012 | 42.38 | 42.64 | 41.10 | 41.30 | 2,704,448 | -0.54(-1.28%) |
Jun 06, 2012 | 40.82 | 41.95 | 40.56 | 41.84 | 2,136,917 | +1.33(+3.28%) |
Jun 05, 2012 | 39.15 | 40.62 | 39.02 | 40.51 | 1,551,909 | +1.09(+2.78%) |
Jun 04, 2012 | 39.77 | 40.10 | 38.28 | 39.42 | 2,691,190 | -0.37(-0.93%) |