Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.18 | 54.33 | 53.89 | 53.98 | 22,934,902 | +0.06(+0.11%) |
Aug 30, 2012 | 54.03 | 54.25 | 53.81 | 53.92 | 14,417,868 | -0.43(-0.80%) |
Aug 29, 2012 | 54.46 | 54.54 | 54.26 | 54.36 | 13,547,073 | +0.10(+0.18%) |
Aug 27, 2012 | 54.46 | 54.54 | 54.18 | 54.26 | 13,344,575 | -0.19(-0.35%) |
Aug 24, 2012 | 53.90 | 54.60 | 53.76 | 54.45 | 15,786,676 | +0.46(+0.85%) |
Aug 23, 2012 | 54.29 | 54.29 | 53.79 | 53.99 | 15,629,397 | -0.26(-0.48%) |
Aug 22, 2012 | 53.92 | 54.36 | 53.81 | 54.25 | 16,430,502 | +0.17(+0.31%) |
Aug 21, 2012 | 54.50 | 54.67 | 53.96 | 54.08 | 17,411,550 | -0.30(-0.56%) |
Aug 20, 2012 | 54.46 | 54.55 | 54.19 | 54.39 | 14,252,715 | -0.28(-0.51%) |
Aug 17, 2012 | 54.97 | 54.98 | 54.52 | 54.67 | 18,075,584 | -0.17(-0.30%) |
Aug 16, 2012 | 54.54 | 54.96 | 54.39 | 54.83 | 18,291,670 | +0.41(+0.76%) |
Aug 15, 2012 | 54.54 | 54.83 | 54.36 | 54.42 | 13,761,784 | -0.12(-0.23%) |
Aug 14, 2012 | 54.52 | 54.81 | 54.36 | 54.54 | 14,029,575 | +0.04(+0.07%) |
Aug 13, 2012 | 54.48 | 54.57 | 54.28 | 54.50 | 14,094,973 | -0.19(-0.34%) |
Aug 10, 2012 | 54.21 | 54.72 | 53.89 | 54.69 | 18,030,474 | +0.15(+0.27%) |
Aug 09, 2012 | 54.32 | 54.71 | 54.11 | 54.54 | 19,751,108 | +0.30(+0.56%) |
Aug 08, 2012 | 53.91 | 54.37 | 53.87 | 54.24 | 20,938,056 | +0.22(+0.41%) |
Aug 07, 2012 | 53.99 | 54.07 | 53.87 | 54.02 | 20,182,274 | +0.29(+0.54%) |
Aug 06, 2012 | 53.79 | 53.99 | 53.68 | 53.73 | 15,668,193 | -0.06(-0.11%) |
Aug 03, 2012 | 53.49 | 54.00 | 53.33 | 53.79 | 22,759,484 | +1.03(+1.94%) |
Aug 02, 2012 | 52.90 | 53.30 | 52.53 | 52.76 | 23,649,546 | -0.63(-1.19%) |
Aug 01, 2012 | 53.46 | 53.73 | 52.95 | 53.40 | 23,293,122 | +0.04(+0.07%) |
Jul 31, 2012 | 53.68 | 53.86 | 53.32 | 53.36 | 19,882,800 | -0.44(-0.81%) |
Jul 30, 2012 | 53.62 | 53.96 | 53.50 | 53.80 | 18,202,450 | +0.07(+0.13%) |
Jul 27, 2012 | 53.20 | 53.97 | 52.53 | 53.73 | 39,206,436 | +0.57(+1.07%) |
Jul 26, 2012 | 52.57 | 53.27 | 52.38 | 53.16 | 31,167,952 | +0.79(+1.50%) |
Jul 25, 2012 | 52.31 | 52.56 | 52.01 | 52.37 | 26,963,174 | +0.41(+0.78%) |
Jul 24, 2012 | 52.35 | 52.38 | 51.30 | 51.97 | 22,702,694 | -0.39(-0.74%) |
Jul 23, 2012 | 52.10 | 52.51 | 51.81 | 52.35 | 22,129,974 | -0.45(-0.86%) |
Jul 20, 2012 | 52.76 | 52.93 | 52.39 | 52.81 | 27,406,588 | -0.16(-0.30%) |
Jul 19, 2012 | 52.85 | 53.07 | 52.60 | 52.97 | 24,255,288 | +0.00(+0.00%) |
Jul 18, 2012 | 52.43 | 52.97 | 52.27 | 52.97 | 23,117,960 | +0.29(+0.56%) |
Jul 17, 2012 | 52.33 | 52.73 | 51.67 | 52.67 | 22,883,342 | +0.42(+0.80%) |
Jul 16, 2012 | 52.12 | 52.48 | 52.01 | 52.25 | 18,342,016 | -0.26(-0.49%) |
Jul 13, 2012 | 51.89 | 52.57 | 51.77 | 52.51 | 22,204,736 | +0.83(+1.60%) |
Jul 12, 2012 | 51.25 | 51.95 | 51.19 | 51.68 | 25,336,266 | -0.16(-0.31%) |
Jul 11, 2012 | 51.29 | 52.03 | 51.14 | 51.84 | 29,846,964 | +0.78(+1.53%) |
Jul 10, 2012 | 51.66 | 51.85 | 50.89 | 51.06 | 22,959,654 | -0.33(-0.65%) |
Jul 09, 2012 | 51.93 | 51.95 | 51.01 | 51.39 | 36,396,712 | -0.71(-1.36%) |
Jul 06, 2012 | 51.77 | 52.25 | 51.73 | 52.10 | 21,583,868 | -0.47(-0.90%) |
Jul 05, 2012 | 52.43 | 52.86 | 52.32 | 52.57 | 17,573,626 | -0.44(-0.82%) |
Jul 03, 2012 | 52.65 | 53.01 | 52.60 | 53.01 | 15,936,320 | +0.58(+1.10%) |
Jul 02, 2012 | 52.49 | 52.51 | 51.94 | 52.43 | 23,515,660 | -0.14(-0.27%) |
Jun 29, 2012 | 52.09 | 52.65 | 51.89 | 52.57 | 40,540,592 | +1.52(+2.97%) |
Jun 28, 2012 | 50.79 | 51.28 | 50.39 | 51.06 | 31,153,538 | -0.06(-0.12%) |
Jun 27, 2012 | 50.88 | 51.40 | 50.82 | 51.12 | 24,904,698 | +0.49(+0.97%) |
Jun 26, 2012 | 50.08 | 50.98 | 49.89 | 50.63 | 37,197,268 | +0.71(+1.43%) |
Jun 25, 2012 | 49.90 | 50.03 | 49.02 | 49.91 | 46,818,448 | -0.53(-1.06%) |
Jun 22, 2012 | 50.80 | 51.13 | 50.45 | 50.45 | 137,945,776 | +0.00(+0.00%) |
Jun 21, 2012 | 52.25 | 52.45 | 50.41 | 50.45 | 54,934,660 | -1.76(-3.37%) |
Jun 20, 2012 | 51.85 | 52.46 | 51.65 | 52.20 | 37,882,924 | +0.30(+0.58%) |
Jun 19, 2012 | 51.44 | 52.00 | 51.18 | 51.90 | 34,266,660 | +0.84(+1.65%) |
Jun 18, 2012 | 50.69 | 51.10 | 50.59 | 51.06 | 22,599,688 | -0.07(-0.13%) |
Jun 15, 2012 | 50.73 | 51.27 | 50.52 | 51.13 | 44,516,000 | +0.67(+1.33%) |
Jun 14, 2012 | 49.68 | 50.69 | 49.60 | 50.46 | 27,574,950 | +0.92(+1.86%) |
Jun 13, 2012 | 49.73 | 50.16 | 49.32 | 49.54 | 24,573,736 | -0.39(-0.78%) |
Jun 12, 2012 | 49.61 | 50.08 | 49.53 | 49.93 | 23,050,640 | +0.61(+1.23%) |
Jun 11, 2012 | 50.15 | 50.29 | 49.26 | 49.32 | 29,348,272 | -0.35(-0.71%) |
Jun 08, 2012 | 49.20 | 49.72 | 48.82 | 49.67 | 29,535,684 | +0.09(+0.19%) |
Jun 07, 2012 | 49.75 | 49.91 | 49.37 | 49.58 | 29,963,588 | +0.31(+0.64%) |
Jun 06, 2012 | 48.15 | 49.30 | 47.97 | 49.26 | 38,869,116 | +1.59(+3.32%) |
Jun 05, 2012 | 47.67 | 48.10 | 47.39 | 47.68 | 28,835,132 | -0.14(-0.30%) |
Jun 04, 2012 | 47.98 | 48.08 | 47.43 | 47.82 | 28,827,326 | -0.06(-0.12%) |