Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.85 | 46.00 | 44.79 | 45.51 | 246,720 | +0.22(+0.49%) |
Aug 30, 2012 | 45.57 | 45.89 | 44.91 | 45.29 | 755,198 | -0.31(-0.68%) |
Aug 29, 2012 | 45.83 | 46.13 | 45.40 | 45.60 | 474,735 | -0.72(-1.55%) |
Aug 27, 2012 | 46.90 | 46.94 | 46.03 | 46.32 | 367,896 | -0.18(-0.39%) |
Aug 24, 2012 | 46.05 | 46.84 | 45.75 | 46.50 | 945,871 | +0.36(+0.78%) |
Aug 23, 2012 | 46.59 | 46.93 | 46.01 | 46.14 | 421,485 | -0.38(-0.82%) |
Aug 22, 2012 | 46.38 | 47.09 | 46.30 | 46.52 | 440,629 | -0.13(-0.28%) |
Aug 21, 2012 | 47.74 | 48.00 | 46.29 | 46.65 | 529,691 | -0.91(-1.91%) |
Aug 20, 2012 | 47.80 | 48.40 | 46.93 | 47.56 | 750,890 | -0.90(-1.86%) |
Aug 17, 2012 | 47.66 | 48.49 | 47.01 | 48.46 | 412,351 | +0.69(+1.44%) |
Aug 16, 2012 | 47.69 | 47.99 | 47.29 | 47.77 | 513,420 | +0.05(+0.10%) |
Aug 15, 2012 | 46.39 | 47.79 | 46.39 | 47.72 | 461,525 | +1.01(+2.16%) |
Aug 14, 2012 | 47.83 | 47.93 | 46.00 | 46.71 | 665,443 | -0.74(-1.56%) |
Aug 13, 2012 | 47.14 | 47.58 | 46.15 | 47.45 | 548,701 | +0.22(+0.47%) |
Aug 10, 2012 | 46.70 | 47.28 | 46.49 | 47.23 | 471,936 | +0.40(+0.85%) |
Aug 09, 2012 | 46.37 | 47.66 | 45.51 | 46.83 | 964,800 | +0.23(+0.49%) |
Aug 08, 2012 | 49.97 | 50.75 | 45.31 | 46.60 | 3,184,897 | -2.05(-4.21%) |
Aug 07, 2012 | 49.76 | 49.95 | 48.58 | 48.65 | 771,783 | -0.36(-0.73%) |
Aug 06, 2012 | 48.72 | 49.50 | 48.33 | 49.01 | 599,018 | +0.51(+1.05%) |
Aug 03, 2012 | 48.15 | 48.81 | 47.53 | 48.50 | 460,804 | +1.39(+2.95%) |
Aug 02, 2012 | 47.03 | 47.51 | 46.40 | 47.11 | 365,703 | -0.23(-0.49%) |
Aug 01, 2012 | 48.19 | 48.59 | 47.27 | 47.34 | 678,796 | -0.73(-1.52%) |
Jul 31, 2012 | 47.96 | 48.67 | 47.17 | 48.07 | 553,970 | +0.02(+0.04%) |
Jul 30, 2012 | 48.52 | 48.91 | 47.94 | 48.05 | 476,035 | -0.45(-0.93%) |
Jul 27, 2012 | 48.50 | 49.38 | 46.96 | 48.50 | 564,388 | +0.67(+1.40%) |
Jul 26, 2012 | 46.96 | 48.01 | 46.72 | 47.83 | 455,283 | +1.66(+3.60%) |
Jul 25, 2012 | 46.34 | 46.34 | 45.21 | 46.17 | 208,705 | +0.18(+0.39%) |
Jul 24, 2012 | 46.76 | 47.07 | 45.52 | 45.99 | 295,883 | -0.69(-1.48%) |
Jul 23, 2012 | 46.50 | 47.03 | 45.84 | 46.68 | 246,904 | -1.06(-2.22%) |
Jul 20, 2012 | 48.10 | 48.38 | 47.50 | 47.74 | 306,769 | -1.18(-2.41%) |
Jul 19, 2012 | 48.95 | 49.48 | 48.50 | 48.92 | 417,180 | +0.36(+0.74%) |
Jul 18, 2012 | 48.74 | 49.50 | 48.41 | 48.56 | 671,638 | -0.14(-0.29%) |
Jul 17, 2012 | 47.86 | 49.22 | 47.47 | 48.70 | 841,726 | +1.41(+2.98%) |
Jul 16, 2012 | 46.18 | 48.50 | 46.03 | 47.29 | 751,991 | +0.93(+2.01%) |
Jul 13, 2012 | 45.46 | 46.52 | 44.52 | 46.36 | 562,205 | +1.14(+2.52%) |
Jul 12, 2012 | 44.79 | 45.67 | 43.92 | 45.22 | 652,368 | +0.82(+1.85%) |
Jul 11, 2012 | 44.77 | 45.20 | 44.16 | 44.40 | 441,468 | -0.40(-0.89%) |
Jul 10, 2012 | 46.01 | 47.12 | 44.72 | 44.80 | 557,979 | -0.70(-1.54%) |
Jul 09, 2012 | 45.47 | 46.07 | 45.06 | 45.50 | 291,014 | -0.12(-0.26%) |
Jul 06, 2012 | 45.96 | 46.22 | 45.45 | 45.62 | 496,266 | -0.85(-1.83%) |
Jul 05, 2012 | 46.35 | 47.38 | 46.29 | 46.47 | 469,259 | +0.23(+0.50%) |
Jul 03, 2012 | 45.42 | 46.96 | 45.16 | 46.24 | 471,770 | +0.81(+1.78%) |
Jul 02, 2012 | 44.90 | 45.55 | 44.30 | 45.43 | 638,643 | +0.42(+0.93%) |
Jun 29, 2012 | 45.14 | 45.34 | 44.29 | 45.01 | 618,331 | +1.04(+2.37%) |
Jun 28, 2012 | 44.06 | 44.38 | 43.09 | 43.97 | 335,459 | -0.50(-1.12%) |
Jun 27, 2012 | 44.43 | 45.08 | 43.92 | 44.47 | 668,297 | +0.32(+0.72%) |
Jun 26, 2012 | 44.65 | 44.70 | 43.76 | 44.15 | 631,787 | -0.35(-0.79%) |
Jun 25, 2012 | 44.98 | 45.41 | 44.26 | 44.50 | 874,336 | -1.21(-2.65%) |
Jun 22, 2012 | 45.25 | 45.77 | 44.65 | 45.71 | 3,479,772 | +0.65(+1.44%) |
Jun 21, 2012 | 46.57 | 46.87 | 44.71 | 45.06 | 956,274 | -0.97(-2.11%) |
Jun 20, 2012 | 46.53 | 46.53 | 45.84 | 46.03 | 719,981 | -0.32(-0.69%) |
Jun 19, 2012 | 45.62 | 46.85 | 45.62 | 46.35 | 773,698 | +0.71(+1.56%) |
Jun 18, 2012 | 44.34 | 46.02 | 43.92 | 45.64 | 960,294 | +1.19(+2.68%) |
Jun 15, 2012 | 43.01 | 44.85 | 42.84 | 44.45 | 1,013,688 | +1.39(+3.23%) |
Jun 14, 2012 | 42.29 | 43.23 | 41.76 | 43.06 | 615,045 | +0.69(+1.63%) |
Jun 13, 2012 | 42.11 | 43.35 | 41.91 | 42.37 | 843,268 | +0.28(+0.67%) |
Jun 12, 2012 | 41.29 | 42.27 | 40.38 | 42.09 | 752,835 | +0.86(+2.09%) |
Jun 11, 2012 | 43.26 | 43.80 | 41.19 | 41.23 | 772,699 | -2.09(-4.82%) |
Jun 08, 2012 | 42.19 | 43.42 | 41.51 | 43.32 | 679,694 | +1.03(+2.44%) |
Jun 07, 2012 | 44.11 | 44.39 | 41.98 | 42.29 | 940,829 | -1.41(-3.23%) |
Jun 06, 2012 | 43.24 | 43.94 | 43.11 | 43.70 | 659,312 | +0.70(+1.63%) |
Jun 05, 2012 | 42.04 | 43.39 | 41.48 | 43.00 | 620,450 | +0.73(+1.73%) |
Jun 04, 2012 | 42.24 | 42.79 | 41.10 | 42.27 | 632,035 | +0.17(+0.40%) |