Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.15 | 37.26 | 36.82 | 37.02 | 37,624,324 | +0.32(+0.88%) |
Aug 30, 2012 | 37.04 | 37.06 | 36.70 | 36.70 | 33,893,596 | -0.55(-1.48%) |
Aug 29, 2012 | 37.33 | 37.38 | 37.19 | 37.25 | 15,916,011 | -0.15(-0.40%) |
Aug 27, 2012 | 37.48 | 37.59 | 37.35 | 37.40 | 17,312,112 | +0.02(+0.06%) |
Aug 24, 2012 | 37.17 | 37.57 | 37.10 | 37.38 | 22,081,352 | -0.06(-0.15%) |
Aug 23, 2012 | 37.50 | 37.61 | 37.36 | 37.43 | 22,585,684 | -0.22(-0.57%) |
Aug 22, 2012 | 37.37 | 37.73 | 37.33 | 37.65 | 17,415,632 | -0.04(-0.11%) |
Aug 21, 2012 | 37.78 | 37.97 | 37.58 | 37.69 | 27,166,946 | +0.22(+0.57%) |
Aug 20, 2012 | 37.42 | 37.51 | 37.26 | 37.48 | 14,031,899 | -0.04(-0.11%) |
Aug 17, 2012 | 37.53 | 37.57 | 37.36 | 37.52 | 24,035,768 | +0.05(+0.13%) |
Aug 16, 2012 | 37.20 | 37.53 | 37.09 | 37.47 | 18,814,854 | +0.46(+1.24%) |
Aug 15, 2012 | 37.00 | 37.11 | 36.96 | 37.01 | 19,578,272 | -0.11(-0.29%) |
Aug 14, 2012 | 37.14 | 37.20 | 37.03 | 37.12 | 14,789,585 | +0.09(+0.23%) |
Aug 13, 2012 | 37.11 | 37.22 | 36.91 | 37.03 | 21,355,126 | -0.18(-0.48%) |
Aug 10, 2012 | 36.85 | 37.21 | 36.77 | 37.21 | 21,278,006 | +0.06(+0.17%) |
Aug 09, 2012 | 37.04 | 37.27 | 37.00 | 37.15 | 16,981,960 | +0.02(+0.06%) |
Aug 08, 2012 | 36.94 | 37.20 | 36.92 | 37.13 | 18,805,544 | -0.02(-0.06%) |
Aug 07, 2012 | 37.15 | 37.34 | 37.11 | 37.15 | 24,604,078 | +0.31(+0.84%) |
Aug 06, 2012 | 36.74 | 36.96 | 36.68 | 36.84 | 20,390,942 | +0.26(+0.71%) |
Aug 03, 2012 | 36.15 | 36.68 | 36.12 | 36.58 | 36,840,724 | +1.21(+3.41%) |
Aug 02, 2012 | 35.49 | 35.80 | 35.11 | 35.38 | 32,364,878 | -0.50(-1.40%) |
Aug 01, 2012 | 36.12 | 36.19 | 35.86 | 35.88 | 24,743,984 | +0.01(+0.02%) |
Jul 31, 2012 | 36.06 | 36.16 | 35.86 | 35.87 | 53,596,660 | -0.22(-0.62%) |
Jul 30, 2012 | 35.94 | 36.21 | 35.93 | 36.09 | 34,638,496 | -0.04(-0.12%) |
Jul 27, 2012 | 35.73 | 36.29 | 35.65 | 36.14 | 33,640,772 | +0.75(+2.11%) |
Jul 26, 2012 | 35.28 | 35.67 | 35.20 | 35.39 | 25,336,966 | +1.05(+3.05%) |
Jul 25, 2012 | 34.46 | 34.51 | 34.17 | 34.34 | 14,157,444 | +0.18(+0.54%) |
Jul 24, 2012 | 34.49 | 34.52 | 33.93 | 34.16 | 26,428,204 | -0.38(-1.09%) |
Jul 23, 2012 | 34.32 | 34.61 | 34.19 | 34.54 | 22,418,062 | -0.72(-2.04%) |
Jul 20, 2012 | 35.44 | 35.47 | 35.18 | 35.26 | 33,683,844 | -0.85(-2.35%) |
Jul 19, 2012 | 35.96 | 36.17 | 35.87 | 36.11 | 19,569,828 | +0.33(+0.92%) |
Jul 18, 2012 | 35.38 | 35.81 | 35.36 | 35.78 | 18,940,282 | +0.28(+0.79%) |
Jul 17, 2012 | 35.50 | 35.59 | 35.05 | 35.50 | 23,917,372 | +0.10(+0.29%) |
Jul 16, 2012 | 35.30 | 35.50 | 35.12 | 35.39 | 17,016,058 | -0.01(-0.03%) |
Jul 13, 2012 | 34.93 | 35.47 | 34.92 | 35.40 | 17,581,726 | +0.49(+1.42%) |
Jul 12, 2012 | 34.80 | 35.02 | 34.60 | 34.91 | 29,838,604 | -0.35(-1.00%) |
Jul 11, 2012 | 35.32 | 35.41 | 35.05 | 35.26 | 27,066,954 | +0.11(+0.31%) |
Jul 10, 2012 | 35.55 | 35.61 | 35.06 | 35.15 | 27,914,422 | -0.24(-0.67%) |
Jul 09, 2012 | 35.27 | 35.40 | 35.13 | 35.39 | 22,739,732 | -0.08(-0.22%) |
Jul 06, 2012 | 35.49 | 35.55 | 35.25 | 35.47 | 21,014,178 | -0.34(-0.94%) |
Jul 05, 2012 | 35.83 | 35.92 | 35.63 | 35.81 | 20,058,158 | -0.60(-1.66%) |
Jul 03, 2012 | 36.08 | 36.44 | 36.07 | 36.41 | 16,970,858 | +0.33(+0.91%) |
Jul 02, 2012 | 35.84 | 36.11 | 35.77 | 36.08 | 41,946,636 | +0.24(+0.66%) |
Jun 29, 2012 | 35.68 | 35.86 | 35.60 | 35.84 | 43,497,128 | +1.25(+3.61%) |
Jun 28, 2012 | 34.52 | 34.62 | 34.13 | 34.59 | 31,751,238 | +0.07(+0.21%) |
Jun 27, 2012 | 34.32 | 34.59 | 34.23 | 34.52 | 27,498,432 | +0.33(+0.95%) |
Jun 26, 2012 | 34.16 | 34.29 | 33.90 | 34.20 | 37,086,304 | +0.22(+0.64%) |
Jun 25, 2012 | 34.17 | 34.18 | 33.90 | 33.98 | 45,177,744 | -0.77(-2.23%) |
Jun 22, 2012 | 34.80 | 34.84 | 34.53 | 34.75 | 22,982,874 | +0.30(+0.86%) |
Jun 21, 2012 | 35.32 | 35.39 | 34.43 | 34.45 | 35,881,308 | -0.93(-2.63%) |
Jun 20, 2012 | 35.35 | 35.64 | 35.09 | 35.38 | 39,917,524 | +0.20(+0.58%) |
Jun 19, 2012 | 34.96 | 35.41 | 34.92 | 35.18 | 32,955,808 | +0.57(+1.66%) |
Jun 18, 2012 | 34.52 | 34.70 | 34.43 | 34.60 | 27,276,394 | -0.10(-0.28%) |
Jun 15, 2012 | 34.42 | 34.75 | 34.35 | 34.70 | 28,621,842 | +0.48(+1.40%) |
Jun 14, 2012 | 33.95 | 34.35 | 33.86 | 34.22 | 20,925,570 | +0.26(+0.76%) |
Jun 13, 2012 | 33.98 | 34.30 | 33.88 | 33.96 | 23,111,398 | -0.28(-0.81%) |
Jun 12, 2012 | 34.00 | 34.25 | 33.71 | 34.24 | 22,898,914 | +0.56(+1.67%) |
Jun 11, 2012 | 34.37 | 34.38 | 33.64 | 33.68 | 27,523,710 | -0.33(-0.97%) |
Jun 08, 2012 | 33.61 | 34.04 | 33.51 | 34.01 | 20,596,498 | -0.11(-0.33%) |
Jun 07, 2012 | 34.54 | 34.56 | 34.04 | 34.12 | 26,500,456 | +0.05(+0.14%) |
Jun 06, 2012 | 33.41 | 34.09 | 33.38 | 34.07 | 28,339,560 | +0.93(+2.80%) |
Jun 05, 2012 | 32.89 | 33.17 | 32.86 | 33.14 | 28,653,692 | +0.23(+0.71%) |
Jun 04, 2012 | 32.94 | 33.05 | 32.67 | 32.91 | 27,920,700 | +0.27(+0.84%) |