Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 51.09 | 51.09 | 49.87 | 50.42 | 200,002 | -0.10(-0.20%) |
Aug 30, 2012 | 51.11 | 51.11 | 50.34 | 50.52 | 332,304 | -0.78(-1.52%) |
Aug 29, 2012 | 51.68 | 51.92 | 51.26 | 51.30 | 297,762 | -0.61(-1.18%) |
Aug 27, 2012 | 51.82 | 52.10 | 51.26 | 51.91 | 296,392 | +0.41(+0.80%) |
Aug 24, 2012 | 50.44 | 51.71 | 50.12 | 51.50 | 243,947 | +0.82(+1.62%) |
Aug 23, 2012 | 50.49 | 51.03 | 50.07 | 50.68 | 256,085 | +0.26(+0.52%) |
Aug 22, 2012 | 50.92 | 50.92 | 49.57 | 50.42 | 541,994 | -0.51(-1.00%) |
Aug 21, 2012 | 52.04 | 52.43 | 50.70 | 50.93 | 302,613 | -1.09(-2.10%) |
Aug 20, 2012 | 52.57 | 52.70 | 51.05 | 52.02 | 261,998 | -0.53(-1.01%) |
Aug 17, 2012 | 51.27 | 52.75 | 51.26 | 52.55 | 355,042 | +1.28(+2.50%) |
Aug 16, 2012 | 50.29 | 51.42 | 50.29 | 51.27 | 309,368 | +0.74(+1.46%) |
Aug 15, 2012 | 49.49 | 50.69 | 49.38 | 50.53 | 678,115 | +1.05(+2.12%) |
Aug 14, 2012 | 51.92 | 52.32 | 49.38 | 49.48 | 1,259,387 | -3.24(-6.15%) |
Aug 13, 2012 | 52.69 | 53.07 | 52.08 | 52.72 | 247,587 | -0.28(-0.53%) |
Aug 10, 2012 | 52.68 | 53.10 | 52.08 | 53.00 | 478,046 | +0.36(+0.68%) |
Aug 09, 2012 | 52.72 | 53.31 | 52.44 | 52.64 | 484,833 | -0.12(-0.23%) |
Aug 08, 2012 | 53.35 | 53.80 | 52.61 | 52.76 | 384,844 | -0.60(-1.12%) |
Aug 07, 2012 | 52.81 | 53.77 | 52.34 | 53.36 | 589,196 | +0.71(+1.35%) |
Aug 06, 2012 | 51.38 | 53.51 | 51.14 | 52.65 | 629,905 | +1.20(+2.33%) |
Aug 03, 2012 | 49.43 | 52.37 | 49.08 | 51.45 | 1,009,882 | +2.67(+5.47%) |
Aug 02, 2012 | 48.31 | 49.11 | 47.70 | 48.78 | 541,151 | +0.19(+0.39%) |
Aug 01, 2012 | 48.99 | 49.45 | 47.89 | 48.59 | 719,280 | +0.07(+0.14%) |
Jul 31, 2012 | 49.88 | 52.22 | 48.20 | 48.52 | 2,036,325 | +3.14(+6.92%) |
Jul 30, 2012 | 46.96 | 47.03 | 44.94 | 45.38 | 1,183,298 | -1.69(-3.59%) |
Jul 27, 2012 | 44.99 | 47.29 | 44.90 | 47.07 | 713,245 | +2.13(+4.74%) |
Jul 26, 2012 | 44.14 | 45.25 | 43.82 | 44.94 | 445,489 | +1.72(+3.98%) |
Jul 25, 2012 | 42.79 | 43.57 | 42.34 | 43.22 | 292,544 | +0.69(+1.62%) |
Jul 24, 2012 | 43.22 | 43.32 | 42.26 | 42.53 | 339,147 | -0.82(-1.89%) |
Jul 23, 2012 | 42.72 | 43.48 | 42.27 | 43.35 | 336,448 | -0.37(-0.85%) |
Jul 20, 2012 | 44.87 | 45.25 | 43.61 | 43.72 | 586,378 | -1.88(-4.12%) |
Jul 19, 2012 | 43.72 | 45.76 | 42.83 | 45.60 | 1,074,511 | +2.09(+4.80%) |
Jul 18, 2012 | 41.34 | 43.58 | 41.34 | 43.51 | 794,345 | +2.31(+5.61%) |
Jul 17, 2012 | 39.95 | 41.32 | 39.94 | 41.20 | 760,574 | +0.64(+1.58%) |
Jul 16, 2012 | 40.62 | 40.85 | 39.95 | 40.56 | 430,755 | -0.06(-0.15%) |
Jul 13, 2012 | 40.65 | 40.95 | 40.43 | 40.62 | 470,451 | -0.04(-0.10%) |
Jul 12, 2012 | 39.11 | 40.80 | 39.06 | 40.66 | 1,522,911 | +1.46(+3.72%) |
Jul 11, 2012 | 39.67 | 39.86 | 38.51 | 39.20 | 1,119,548 | -0.47(-1.18%) |
Jul 10, 2012 | 42.80 | 43.17 | 39.41 | 39.67 | 1,710,033 | -2.80(-6.59%) |
Jul 09, 2012 | 44.89 | 45.25 | 42.20 | 42.47 | 1,253,304 | -2.99(-6.58%) |
Jul 06, 2012 | 47.92 | 47.93 | 44.99 | 45.46 | 851,833 | -3.49(-7.13%) |
Jul 05, 2012 | 49.75 | 50.41 | 48.87 | 48.95 | 499,704 | -0.97(-1.94%) |
Jul 03, 2012 | 48.67 | 50.03 | 48.66 | 49.92 | 163,316 | +0.59(+1.20%) |
Jul 02, 2012 | 49.49 | 49.49 | 48.30 | 49.33 | 452,019 | -0.24(-0.48%) |
Jun 29, 2012 | 47.33 | 49.65 | 47.29 | 49.57 | 655,724 | +2.96(+6.35%) |
Jun 28, 2012 | 46.73 | 47.04 | 45.33 | 46.61 | 589,527 | -0.59(-1.25%) |
Jun 27, 2012 | 46.21 | 47.24 | 45.71 | 47.20 | 493,383 | +1.72(+3.78%) |
Jun 26, 2012 | 44.78 | 45.72 | 44.49 | 45.48 | 274,095 | +0.65(+1.45%) |
Jun 25, 2012 | 45.90 | 46.16 | 44.38 | 44.83 | 385,282 | -1.29(-2.80%) |
Jun 22, 2012 | 44.64 | 46.29 | 44.63 | 46.12 | 667,125 | +1.89(+4.27%) |
Jun 21, 2012 | 45.86 | 45.86 | 43.98 | 44.23 | 243,742 | -1.60(-3.49%) |
Jun 20, 2012 | 45.83 | 46.77 | 45.63 | 45.83 | 326,798 | -0.20(-0.43%) |
Jun 19, 2012 | 46.20 | 47.46 | 46.03 | 46.03 | 553,019 | +0.28(+0.61%) |
Jun 18, 2012 | 44.18 | 46.06 | 43.48 | 45.75 | 814,272 | +1.18(+2.65%) |
Jun 15, 2012 | 43.41 | 45.11 | 43.13 | 44.57 | 1,152,446 | +0.87(+1.99%) |
Jun 14, 2012 | 45.99 | 45.99 | 43.12 | 43.70 | 1,636,711 | -2.01(-4.40%) |
Jun 13, 2012 | 46.84 | 47.83 | 45.64 | 45.71 | 535,905 | -1.34(-2.85%) |
Jun 12, 2012 | 47.31 | 47.61 | 46.12 | 47.05 | 367,507 | -0.04(-0.08%) |
Jun 11, 2012 | 48.80 | 48.94 | 47.02 | 47.09 | 372,271 | -1.15(-2.38%) |
Jun 08, 2012 | 47.43 | 48.39 | 46.73 | 48.24 | 296,251 | +0.70(+1.47%) |
Jun 07, 2012 | 49.62 | 49.97 | 47.45 | 47.54 | 369,672 | -1.31(-2.68%) |
Jun 06, 2012 | 46.83 | 49.65 | 46.83 | 48.85 | 676,974 | +2.20(+4.72%) |
Jun 05, 2012 | 45.72 | 46.91 | 45.48 | 46.65 | 358,175 | +0.64(+1.39%) |
Jun 04, 2012 | 45.83 | 46.38 | 45.10 | 46.01 | 432,077 | +0.24(+0.52%) |