Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.30 | 48.62 | 48.09 | 48.29 | 14,176,654 | +0.16(+0.33%) |
Aug 30, 2012 | 48.14 | 48.27 | 47.87 | 48.13 | 13,507,198 | -0.11(-0.24%) |
Aug 29, 2012 | 48.18 | 48.57 | 48.02 | 48.24 | 13,418,886 | -0.09(-0.18%) |
Aug 27, 2012 | 48.37 | 48.67 | 48.32 | 48.33 | 12,234,112 | -0.08(-0.16%) |
Aug 24, 2012 | 48.14 | 48.58 | 48.09 | 48.41 | 15,776,081 | +0.34(+0.70%) |
Aug 23, 2012 | 48.12 | 48.22 | 47.94 | 48.07 | 12,770,070 | -0.01(-0.01%) |
Aug 22, 2012 | 47.99 | 48.21 | 47.92 | 48.08 | 11,598,311 | -0.02(-0.04%) |
Aug 21, 2012 | 48.04 | 48.43 | 47.99 | 48.10 | 13,449,796 | +0.06(+0.12%) |
Aug 20, 2012 | 48.12 | 48.14 | 48.02 | 48.04 | 17,818,478 | -0.07(-0.15%) |
Aug 17, 2012 | 48.34 | 48.38 | 47.91 | 48.12 | 16,909,412 | -0.28(-0.59%) |
Aug 16, 2012 | 48.57 | 48.58 | 48.27 | 48.40 | 19,048,974 | -0.11(-0.22%) |
Aug 15, 2012 | 48.62 | 48.85 | 48.47 | 48.51 | 13,173,965 | -0.21(-0.42%) |
Aug 14, 2012 | 48.78 | 48.79 | 48.61 | 48.71 | 11,579,296 | +0.13(+0.26%) |
Aug 13, 2012 | 48.53 | 48.65 | 48.38 | 48.58 | 10,144,353 | -0.13(-0.26%) |
Aug 10, 2012 | 48.34 | 48.76 | 48.34 | 48.71 | 10,772,745 | +0.23(+0.47%) |
Aug 09, 2012 | 48.49 | 48.72 | 48.38 | 48.48 | 10,940,642 | -0.02(-0.04%) |
Aug 08, 2012 | 48.46 | 48.65 | 48.41 | 48.51 | 9,262,235 | +0.04(+0.09%) |
Aug 07, 2012 | 48.83 | 48.92 | 48.41 | 48.46 | 15,878,498 | -0.39(-0.80%) |
Aug 06, 2012 | 49.09 | 49.21 | 48.81 | 48.85 | 12,290,994 | -0.20(-0.41%) |
Aug 03, 2012 | 48.95 | 49.19 | 48.89 | 49.05 | 15,357,609 | +0.48(+0.98%) |
Aug 02, 2012 | 48.83 | 48.95 | 48.27 | 48.58 | 19,073,778 | -0.66(-1.34%) |
Aug 01, 2012 | 49.31 | 49.50 | 49.14 | 49.24 | 16,460,877 | +0.11(+0.23%) |
Jul 31, 2012 | 49.14 | 49.36 | 49.04 | 49.12 | 14,533,450 | -0.16(-0.33%) |
Jul 30, 2012 | 49.23 | 49.43 | 49.08 | 49.29 | 11,807,664 | -0.05(-0.10%) |
Jul 27, 2012 | 48.93 | 49.45 | 48.89 | 49.34 | 19,750,190 | +0.55(+1.13%) |
Jul 26, 2012 | 48.47 | 48.95 | 48.41 | 48.78 | 23,121,736 | +0.86(+1.79%) |
Jul 25, 2012 | 48.02 | 48.27 | 47.82 | 47.92 | 13,924,947 | +0.13(+0.27%) |
Jul 24, 2012 | 48.33 | 48.43 | 47.55 | 47.80 | 17,115,548 | -0.54(-1.12%) |
Jul 23, 2012 | 48.36 | 48.48 | 48.01 | 48.34 | 16,584,227 | -0.37(-0.76%) |
Jul 20, 2012 | 49.22 | 49.22 | 48.51 | 48.70 | 19,678,974 | -0.64(-1.29%) |
Jul 19, 2012 | 49.14 | 49.46 | 48.95 | 49.34 | 19,022,310 | +0.11(+0.23%) |
Jul 18, 2012 | 48.78 | 49.29 | 48.73 | 49.23 | 22,004,570 | +0.26(+0.54%) |
Jul 17, 2012 | 48.14 | 49.09 | 47.98 | 48.97 | 34,102,628 | +0.39(+0.80%) |
Jul 16, 2012 | 48.59 | 48.77 | 48.51 | 48.58 | 18,207,808 | -0.11(-0.23%) |
Jul 13, 2012 | 48.11 | 48.78 | 48.07 | 48.69 | 18,504,918 | +0.64(+1.33%) |
Jul 12, 2012 | 47.99 | 48.34 | 47.86 | 48.05 | 23,208,510 | -0.13(-0.28%) |
Jul 11, 2012 | 48.28 | 48.34 | 48.06 | 48.19 | 16,946,090 | +0.01(+0.03%) |
Jul 10, 2012 | 48.24 | 48.33 | 48.07 | 48.17 | 18,109,978 | +0.07(+0.15%) |
Jul 09, 2012 | 48.07 | 48.23 | 47.99 | 48.10 | 17,593,996 | +0.10(+0.21%) |
Jul 06, 2012 | 47.91 | 48.17 | 47.80 | 48.00 | 13,750,141 | -0.10(-0.21%) |
Jul 05, 2012 | 48.20 | 48.36 | 48.10 | 48.10 | 16,708,953 | -0.18(-0.38%) |
Jul 03, 2012 | 48.23 | 48.34 | 48.06 | 48.29 | 12,544,469 | +0.03(+0.06%) |
Jul 02, 2012 | 47.94 | 48.26 | 47.79 | 48.26 | 17,689,124 | +0.31(+0.65%) |
Jun 29, 2012 | 47.76 | 48.04 | 47.70 | 47.94 | 25,514,420 | +0.44(+0.93%) |
Jun 28, 2012 | 47.34 | 47.55 | 47.15 | 47.50 | 17,065,708 | +0.07(+0.15%) |
Jun 27, 2012 | 47.14 | 47.69 | 47.09 | 47.43 | 24,792,358 | +0.30(+0.63%) |
Jun 26, 2012 | 47.24 | 47.33 | 47.13 | 47.14 | 15,641,125 | -0.06(-0.12%) |
Jun 25, 2012 | 47.02 | 47.28 | 46.94 | 47.19 | 19,334,182 | -0.09(-0.20%) |
Jun 22, 2012 | 47.31 | 47.53 | 47.21 | 47.28 | 26,733,038 | +0.17(+0.36%) |
Jun 21, 2012 | 47.23 | 47.53 | 46.95 | 47.11 | 34,587,248 | -0.43(-0.91%) |
Jun 20, 2012 | 47.39 | 47.55 | 47.16 | 47.55 | 29,923,596 | +0.20(+0.42%) |
Jun 19, 2012 | 47.05 | 47.52 | 47.09 | 47.35 | 33,276,816 | +0.30(+0.63%) |
Jun 18, 2012 | 46.71 | 47.11 | 46.71 | 47.05 | 36,285,172 | +0.21(+0.44%) |
Jun 15, 2012 | 46.77 | 46.91 | 46.49 | 46.84 | 36,626,892 | +0.40(+0.86%) |
Jun 14, 2012 | 45.67 | 46.66 | 45.62 | 46.45 | 48,353,816 | +0.71(+1.55%) |
Jun 13, 2012 | 45.59 | 45.92 | 44.84 | 45.74 | 138,712,864 | +0.97(+2.17%) |
Jun 12, 2012 | 44.11 | 44.90 | 43.88 | 44.77 | 37,560,076 | +0.68(+1.55%) |
Jun 11, 2012 | 44.69 | 44.73 | 44.08 | 44.08 | 17,227,960 | -0.61(-1.37%) |
Jun 08, 2012 | 44.38 | 44.74 | 44.23 | 44.69 | 15,852,151 | +0.13(+0.29%) |
Jun 07, 2012 | 44.84 | 44.85 | 44.36 | 44.57 | 18,261,294 | +0.00(+0.00%) |
Jun 06, 2012 | 44.06 | 44.57 | 43.92 | 44.57 | 16,292,904 | +0.42(+0.95%) |
Jun 05, 2012 | 44.11 | 44.27 | 44.00 | 44.15 | 13,420,749 | -0.09(-0.21%) |
Jun 04, 2012 | 44.03 | 44.32 | 43.92 | 44.24 | 12,968,635 | +0.40(+0.91%) |