Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.25 | 52.25 | 52.25 | 0 | -0.05(-0.10%) | |
Aug 30, 2012 | 52.26 | 52.55 | 52.07 | 52.30 | 5,931,425 | -1.30(-2.43%) |
Aug 29, 2012 | 52.95 | 53.65 | 52.92 | 53.60 | 2,201,997 | +0.66(+1.25%) |
Aug 27, 2012 | 52.73 | 53.08 | 52.58 | 52.94 | 2,264,472 | +0.48(+0.91%) |
Aug 24, 2012 | 52.50 | 52.87 | 52.46 | 52.46 | 1,807,838 | -0.04(-0.08%) |
Aug 23, 2012 | 52.75 | 52.75 | 52.40 | 52.50 | 2,012,291 | -0.28(-0.53%) |
Aug 22, 2012 | 53.20 | 53.35 | 52.77 | 52.78 | 1,800,481 | -0.57(-1.07%) |
Aug 21, 2012 | 53.39 | 53.62 | 53.28 | 53.35 | 1,429,701 | +0.15(+0.28%) |
Aug 20, 2012 | 53.22 | 53.44 | 52.91 | 53.20 | 877,609 | -0.08(-0.15%) |
Aug 17, 2012 | 52.80 | 53.28 | 52.75 | 53.28 | 1,099,970 | +0.53(+1.00%) |
Aug 16, 2012 | 52.50 | 52.84 | 52.24 | 52.75 | 1,222,736 | +0.41(+0.78%) |
Aug 15, 2012 | 52.10 | 52.40 | 51.93 | 52.34 | 3,364,614 | +0.33(+0.63%) |
Aug 14, 2012 | 52.08 | 52.31 | 51.87 | 52.01 | 1,186,309 | +0.16(+0.31%) |
Aug 13, 2012 | 52.00 | 52.10 | 51.37 | 51.85 | 1,710,396 | -0.14(-0.27%) |
Aug 11, 2012 | 51.62 | 52.10 | 51.55 | 51.99 | 996,876 | +0.00(+0.00%) |
Aug 10, 2012 | 51.62 | 52.10 | 51.55 | 51.99 | 996,876 | +0.05(+0.10%) |
Aug 09, 2012 | 52.15 | 52.26 | 51.83 | 51.94 | 943,664 | -0.03(-0.06%) |
Aug 08, 2012 | 52.72 | 52.75 | 51.92 | 51.97 | 2,042,785 | -0.64(-1.22%) |
Aug 07, 2012 | 52.60 | 52.85 | 52.06 | 52.61 | 1,779,320 | +0.75(+1.45%) |
Aug 03, 2012 | 51.86 | 51.86 | 51.86 | 0 | +0.50(+0.97%) | |
Aug 02, 2012 | 51.70 | 51.88 | 51.25 | 51.36 | 1,951,732 | -0.62(-1.19%) |
Aug 01, 2012 | 52.50 | 52.60 | 51.93 | 51.98 | 2,080,481 | -0.37(-0.71%) |
Jul 31, 2012 | 52.48 | 52.60 | 52.21 | 52.35 | 4,240,223 | +0.13(+0.25%) |
Jul 30, 2012 | 52.15 | 52.37 | 51.97 | 52.22 | 1,691,108 | +0.20(+0.38%) |
Jul 27, 2012 | 51.82 | 52.35 | 51.52 | 52.02 | 2,689,463 | +0.74(+1.44%) |
Jul 26, 2012 | 50.91 | 51.44 | 50.78 | 51.28 | 2,191,060 | +0.67(+1.32%) |
Jul 25, 2012 | 51.20 | 51.20 | 50.51 | 50.61 | 2,335,195 | -0.54(-1.06%) |
Jul 24, 2012 | 51.30 | 51.52 | 50.81 | 51.15 | 2,056,316 | -0.24(-0.47%) |
Jul 23, 2012 | 51.80 | 51.80 | 50.84 | 51.39 | 2,649,712 | -0.76(-1.46%) |
Jul 20, 2012 | 52.40 | 52.50 | 52.01 | 52.15 | 1,164,980 | -0.47(-0.89%) |
Jul 19, 2012 | 52.47 | 52.70 | 52.37 | 52.62 | 3,572,911 | +0.33(+0.63%) |
Jul 18, 2012 | 52.18 | 52.54 | 52.01 | 52.29 | 1,155,953 | +0.24(+0.46%) |
Jul 17, 2012 | 52.28 | 52.38 | 51.81 | 52.05 | 1,175,431 | -0.08(-0.15%) |
Jul 16, 2012 | 52.24 | 52.30 | 51.86 | 52.13 | 1,955,053 | -0.11(-0.21%) |
Jul 13, 2012 | 52.64 | 52.72 | 52.04 | 52.24 | 1,955,446 | -0.08(-0.15%) |
Jul 12, 2012 | 52.88 | 52.89 | 52.28 | 52.32 | 1,903,710 | -0.74(-1.39%) |
Jul 11, 2012 | 52.59 | 53.18 | 52.26 | 53.06 | 1,965,316 | +0.56(+1.07%) |
Jul 10, 2012 | 52.91 | 53.38 | 52.10 | 52.50 | 2,173,301 | -0.48(-0.91%) |
Jul 09, 2012 | 52.90 | 53.12 | 52.45 | 52.98 | 1,432,928 | +0.13(+0.25%) |
Jul 06, 2012 | 53.69 | 53.70 | 52.83 | 52.85 | 1,468,030 | -1.03(-1.91%) |
Jul 05, 2012 | 53.90 | 54.03 | 53.59 | 53.88 | 2,559,241 | +0.04(+0.07%) |
Jul 04, 2012 | 53.46 | 53.98 | 53.10 | 53.84 | 1,439,291 | +0.51(+0.96%) |
Jul 03, 2012 | 53.06 | 53.62 | 53.32 | 53.33 | 1,985,958 | +0.59(+1.12%) |
Jun 29, 2012 | 52.74 | 52.74 | 52.74 | 0 | +0.66(+1.27%) | |
Jun 28, 2012 | 52.15 | 52.38 | 51.71 | 52.08 | 2,056,980 | -0.93(-1.75%) |
Jun 27, 2012 | 52.67 | 53.01 | 52.35 | 53.01 | 1,904,658 | +0.47(+0.89%) |
Jun 26, 2012 | 52.48 | 52.60 | 52.01 | 52.54 | 1,921,976 | +0.18(+0.34%) |
Jun 25, 2012 | 52.80 | 52.90 | 52.12 | 52.36 | 1,384,009 | -0.56(-1.06%) |
Jun 22, 2012 | 52.41 | 53.20 | 52.37 | 52.92 | 1,509,385 | +0.51(+0.97%) |
Jun 21, 2012 | 52.90 | 53.57 | 52.29 | 52.41 | 1,862,482 | -0.92(-1.73%) |
Jun 20, 2012 | 53.20 | 53.43 | 52.75 | 53.33 | 1,429,220 | +0.20(+0.38%) |
Jun 19, 2012 | 51.75 | 53.13 | 51.62 | 53.13 | 2,392,365 | +1.53(+2.97%) |
Jun 18, 2012 | 52.00 | 52.33 | 51.45 | 51.60 | 1,907,717 | -0.38(-0.73%) |
Jun 15, 2012 | 52.10 | 52.41 | 51.86 | 51.98 | 4,700,210 | -0.02(-0.04%) |
Jun 14, 2012 | 52.02 | 52.12 | 51.60 | 52.00 | 1,285,966 | +0.05(+0.10%) |
Jun 13, 2012 | 51.34 | 52.30 | 51.31 | 51.95 | 1,285,765 | +0.33(+0.64%) |
Jun 12, 2012 | 51.65 | 51.94 | 51.17 | 51.62 | 1,821,599 | +0.09(+0.17%) |
Jun 11, 2012 | 52.34 | 52.43 | 51.33 | 51.53 | 1,466,172 | -0.32(-0.62%) |
Jun 08, 2012 | 52.50 | 52.77 | 51.77 | 51.85 | 1,500,935 | -0.93(-1.76%) |
Jun 07, 2012 | 52.50 | 52.96 | 52.30 | 52.78 | 1,692,076 | +0.58(+1.11%) |
Jun 06, 2012 | 51.99 | 52.27 | 51.86 | 52.20 | 1,547,294 | +0.45(+0.87%) |
Jun 05, 2012 | 51.08 | 51.99 | 51.08 | 51.75 | 1,646,420 | +0.49(+0.96%) |
Jun 04, 2012 | 51.29 | 51.52 | 50.55 | 51.26 | 1,611,708 | -0.14(-0.27%) |
Jun 02, 2012 | 52.30 | 52.60 | 51.27 | 51.40 | 2,054,857 | +0.00(+0.00%) |