Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.62 | 54.77 | 54.32 | 54.42 | 22,750,116 | +0.06(+0.11%) |
Aug 30, 2012 | 54.47 | 54.69 | 54.25 | 54.36 | 14,301,704 | -0.44(-0.80%) |
Aug 29, 2012 | 54.90 | 54.98 | 54.70 | 54.80 | 13,437,924 | +0.10(+0.18%) |
Aug 27, 2012 | 54.90 | 54.98 | 54.62 | 54.70 | 13,237,058 | -0.19(-0.35%) |
Aug 24, 2012 | 54.34 | 55.05 | 54.19 | 54.89 | 15,659,484 | +0.46(+0.85%) |
Aug 23, 2012 | 54.73 | 54.73 | 54.22 | 54.43 | 15,503,471 | -0.26(-0.48%) |
Aug 22, 2012 | 54.36 | 54.80 | 54.25 | 54.69 | 16,298,122 | +0.17(+0.31%) |
Aug 21, 2012 | 54.95 | 55.12 | 54.40 | 54.52 | 17,271,266 | -0.31(-0.56%) |
Aug 20, 2012 | 54.90 | 55.00 | 54.63 | 54.83 | 14,137,881 | -0.28(-0.51%) |
Aug 17, 2012 | 55.41 | 55.43 | 54.96 | 55.11 | 17,929,950 | -0.17(-0.30%) |
Aug 16, 2012 | 54.98 | 55.40 | 54.83 | 55.28 | 18,144,294 | +0.42(+0.76%) |
Aug 15, 2012 | 54.98 | 55.28 | 54.80 | 54.86 | 13,650,906 | -0.12(-0.23%) |
Aug 14, 2012 | 54.97 | 55.26 | 54.80 | 54.98 | 13,916,539 | +0.04(+0.07%) |
Aug 13, 2012 | 54.92 | 55.01 | 54.72 | 54.95 | 13,981,410 | -0.19(-0.34%) |
Aug 10, 2012 | 54.65 | 55.16 | 54.33 | 55.13 | 17,885,204 | +0.15(+0.27%) |
Aug 09, 2012 | 54.76 | 55.16 | 54.55 | 54.98 | 19,591,974 | +0.31(+0.56%) |
Aug 08, 2012 | 54.35 | 54.82 | 54.31 | 54.68 | 20,769,360 | +0.22(+0.41%) |
Aug 07, 2012 | 54.43 | 54.51 | 54.31 | 54.46 | 20,019,666 | +0.29(+0.54%) |
Aug 06, 2012 | 54.23 | 54.43 | 54.12 | 54.16 | 15,541,955 | -0.06(-0.11%) |
Aug 03, 2012 | 53.93 | 54.44 | 53.76 | 54.23 | 22,576,110 | +1.03(+1.94%) |
Aug 02, 2012 | 53.33 | 53.73 | 52.96 | 53.19 | 23,459,002 | -0.64(-1.19%) |
Aug 01, 2012 | 53.90 | 54.16 | 53.38 | 53.83 | 23,105,450 | +0.04(+0.07%) |
Jul 31, 2012 | 54.12 | 54.30 | 53.76 | 53.79 | 19,722,604 | -0.44(-0.81%) |
Jul 30, 2012 | 54.06 | 54.40 | 53.94 | 54.23 | 18,055,794 | +0.07(+0.13%) |
Jul 27, 2012 | 53.63 | 54.41 | 52.96 | 54.16 | 38,890,552 | +0.58(+1.07%) |
Jul 26, 2012 | 52.99 | 53.70 | 52.81 | 53.59 | 30,916,832 | +0.79(+1.50%) |
Jul 25, 2012 | 52.73 | 52.99 | 52.44 | 52.80 | 26,745,932 | +0.41(+0.78%) |
Jul 24, 2012 | 52.78 | 52.81 | 51.72 | 52.39 | 22,519,778 | -0.39(-0.74%) |
Jul 23, 2012 | 52.52 | 52.93 | 52.23 | 52.78 | 21,951,672 | -0.46(-0.86%) |
Jul 20, 2012 | 53.19 | 53.36 | 52.81 | 53.24 | 27,185,772 | -0.16(-0.30%) |
Jul 19, 2012 | 53.28 | 53.50 | 53.03 | 53.40 | 24,059,864 | +0.00(+0.00%) |
Jul 18, 2012 | 52.86 | 53.40 | 52.69 | 53.40 | 22,931,698 | +0.30(+0.56%) |
Jul 17, 2012 | 52.76 | 53.16 | 52.09 | 53.10 | 22,698,970 | +0.42(+0.80%) |
Jul 16, 2012 | 52.54 | 52.91 | 52.44 | 52.68 | 18,194,234 | -0.26(-0.49%) |
Jul 13, 2012 | 52.31 | 53.00 | 52.19 | 52.94 | 22,025,834 | +0.84(+1.60%) |
Jul 12, 2012 | 51.66 | 52.37 | 51.61 | 52.10 | 25,132,132 | -0.16(-0.31%) |
Jul 11, 2012 | 51.71 | 52.45 | 51.56 | 52.26 | 29,606,488 | +0.79(+1.53%) |
Jul 10, 2012 | 52.08 | 52.27 | 51.30 | 51.48 | 22,774,670 | -0.33(-0.65%) |
Jul 09, 2012 | 52.35 | 52.37 | 51.42 | 51.81 | 36,103,464 | -0.71(-1.36%) |
Jul 06, 2012 | 52.19 | 52.67 | 52.15 | 52.52 | 21,409,966 | -0.48(-0.90%) |
Jul 05, 2012 | 52.85 | 53.29 | 52.74 | 53.00 | 17,432,036 | -0.44(-0.82%) |
Jul 03, 2012 | 53.07 | 53.44 | 53.03 | 53.44 | 15,807,922 | +0.58(+1.10%) |
Jul 02, 2012 | 52.92 | 52.94 | 52.36 | 52.86 | 23,326,194 | -0.14(-0.27%) |
Jun 29, 2012 | 52.51 | 53.08 | 52.31 | 53.00 | 40,213,956 | +1.53(+2.97%) |
Jun 28, 2012 | 51.20 | 51.69 | 50.80 | 51.47 | 30,902,534 | -0.06(-0.12%) |
Jun 27, 2012 | 51.29 | 51.82 | 51.23 | 51.53 | 24,704,042 | +0.50(+0.97%) |
Jun 26, 2012 | 50.49 | 51.39 | 50.30 | 51.04 | 36,897,568 | +0.72(+1.43%) |
Jun 25, 2012 | 50.31 | 50.44 | 49.41 | 50.32 | 46,441,232 | -0.54(-1.06%) |
Jun 22, 2012 | 51.21 | 51.54 | 50.86 | 50.86 | 136,834,352 | +0.00(+0.00%) |
Jun 21, 2012 | 52.67 | 52.88 | 50.82 | 50.86 | 54,492,052 | -1.77(-3.37%) |
Jun 20, 2012 | 52.28 | 52.89 | 52.07 | 52.63 | 37,577,704 | +0.30(+0.58%) |
Jun 19, 2012 | 51.86 | 52.42 | 51.60 | 52.33 | 33,990,576 | +0.85(+1.65%) |
Jun 18, 2012 | 51.11 | 51.52 | 51.01 | 51.48 | 22,417,602 | -0.07(-0.13%) |
Jun 15, 2012 | 51.14 | 51.69 | 50.93 | 51.54 | 44,157,336 | +0.68(+1.33%) |
Jun 14, 2012 | 50.08 | 51.10 | 50.00 | 50.87 | 27,352,778 | +0.93(+1.86%) |
Jun 13, 2012 | 50.13 | 50.57 | 49.72 | 49.94 | 24,375,746 | -0.39(-0.78%) |
Jun 12, 2012 | 50.01 | 50.49 | 49.93 | 50.33 | 22,864,922 | +0.61(+1.23%) |
Jun 11, 2012 | 50.55 | 50.70 | 49.66 | 49.72 | 29,111,812 | -0.35(-0.71%) |
Jun 08, 2012 | 49.60 | 50.12 | 49.22 | 50.07 | 29,297,714 | +0.09(+0.19%) |
Jun 07, 2012 | 50.16 | 50.31 | 49.77 | 49.98 | 29,722,172 | +0.32(+0.64%) |
Jun 06, 2012 | 48.54 | 49.70 | 48.36 | 49.66 | 38,555,948 | +1.60(+3.32%) |
Jun 05, 2012 | 48.06 | 48.49 | 47.77 | 48.06 | 28,602,808 | -0.14(-0.30%) |
Jun 04, 2012 | 48.37 | 48.47 | 47.82 | 48.21 | 28,595,064 | -0.06(-0.12%) |