Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.57 | 41.25 | 40.25 | 41.07 | 6,483,342 | +0.74(+1.83%) |
Aug 30, 2012 | 40.65 | 40.68 | 40.03 | 40.33 | 6,312,561 | -0.57(-1.39%) |
Aug 29, 2012 | 40.93 | 40.97 | 40.49 | 40.90 | 4,910,316 | -0.18(-0.44%) |
Aug 27, 2012 | 41.73 | 41.74 | 41.06 | 41.08 | 4,929,874 | -0.48(-1.15%) |
Aug 24, 2012 | 41.38 | 41.70 | 41.04 | 41.56 | 4,558,050 | +0.21(+0.51%) |
Aug 23, 2012 | 42.35 | 42.35 | 41.11 | 41.35 | 7,008,997 | -1.18(-2.77%) |
Aug 22, 2012 | 42.81 | 42.84 | 41.77 | 42.53 | 5,558,819 | -0.21(-0.49%) |
Aug 21, 2012 | 43.86 | 44.17 | 42.69 | 42.74 | 5,088,756 | -1.03(-2.35%) |
Aug 20, 2012 | 44.20 | 44.29 | 43.45 | 43.77 | 2,883,942 | -0.37(-0.84%) |
Aug 17, 2012 | 44.81 | 44.82 | 43.75 | 44.14 | 4,132,801 | -0.36(-0.81%) |
Aug 16, 2012 | 44.02 | 44.82 | 43.92 | 44.50 | 5,310,272 | +0.69(+1.57%) |
Aug 15, 2012 | 43.38 | 44.05 | 43.20 | 43.81 | 3,962,486 | +0.53(+1.22%) |
Aug 14, 2012 | 43.42 | 43.63 | 42.86 | 43.28 | 3,604,381 | +0.28(+0.65%) |
Aug 13, 2012 | 43.43 | 43.49 | 42.75 | 43.00 | 3,653,433 | -0.44(-1.01%) |
Aug 10, 2012 | 42.90 | 43.69 | 42.77 | 43.44 | 4,718,746 | +0.35(+0.81%) |
Aug 09, 2012 | 42.69 | 43.24 | 42.36 | 43.09 | 3,795,023 | +0.53(+1.25%) |
Aug 08, 2012 | 43.00 | 43.27 | 42.31 | 42.56 | 5,173,151 | -0.51(-1.18%) |
Aug 07, 2012 | 43.07 | 43.63 | 42.97 | 43.07 | 3,833,102 | +0.01(+0.02%) |
Aug 06, 2012 | 42.51 | 43.47 | 42.30 | 43.06 | 3,830,321 | +0.28(+0.65%) |
Aug 03, 2012 | 43.39 | 43.54 | 42.68 | 42.78 | 4,280,298 | +0.11(+0.26%) |
Aug 02, 2012 | 43.05 | 43.10 | 41.82 | 42.67 | 7,556,300 | -1.01(-2.31%) |
Aug 01, 2012 | 44.49 | 44.59 | 43.67 | 43.68 | 4,285,536 | -0.48(-1.09%) |
Jul 31, 2012 | 44.94 | 44.97 | 44.12 | 44.16 | 5,810,281 | -0.66(-1.47%) |
Jul 30, 2012 | 45.71 | 45.72 | 44.72 | 44.82 | 5,944,262 | -0.77(-1.69%) |
Jul 27, 2012 | 45.06 | 46.16 | 44.91 | 45.59 | 6,195,352 | +0.60(+1.33%) |
Jul 26, 2012 | 43.60 | 45.33 | 42.96 | 44.99 | 12,712,285 | +0.50(+1.12%) |
Jul 25, 2012 | 44.29 | 44.72 | 43.93 | 44.49 | 4,382,442 | +0.24(+0.54%) |
Jul 24, 2012 | 44.65 | 44.91 | 43.81 | 44.25 | 6,369,947 | -0.69(-1.54%) |
Jul 23, 2012 | 44.41 | 44.98 | 43.96 | 44.94 | 4,874,980 | -0.49(-1.08%) |
Jul 20, 2012 | 44.87 | 45.61 | 44.71 | 45.43 | 5,459,305 | +0.12(+0.26%) |
Jul 19, 2012 | 45.69 | 45.93 | 45.13 | 45.31 | 6,328,261 | -0.53(-1.16%) |
Jul 18, 2012 | 45.97 | 46.16 | 45.39 | 45.84 | 8,174,844 | +0.48(+1.06%) |
Jul 17, 2012 | 44.85 | 45.61 | 44.50 | 45.36 | 8,048,727 | +1.28(+2.90%) |
Jul 16, 2012 | 43.88 | 44.50 | 43.11 | 44.08 | 5,031,021 | +0.30(+0.69%) |
Jul 13, 2012 | 44.02 | 44.48 | 43.65 | 43.78 | 6,596,014 | -0.17(-0.39%) |
Jul 12, 2012 | 44.32 | 44.40 | 43.51 | 43.95 | 6,428,415 | -0.49(-1.10%) |
Jul 11, 2012 | 44.64 | 44.94 | 43.78 | 44.44 | 10,043,087 | +0.36(+0.82%) |
Jul 10, 2012 | 44.97 | 45.46 | 43.71 | 44.08 | 6,360,226 | -0.82(-1.83%) |
Jul 09, 2012 | 45.18 | 45.38 | 44.63 | 44.90 | 4,408,287 | -0.27(-0.60%) |
Jul 06, 2012 | 44.83 | 45.18 | 44.41 | 45.17 | 5,234,379 | -0.33(-0.73%) |
Jul 05, 2012 | 45.33 | 45.96 | 44.95 | 45.50 | 6,875,569 | +0.43(+0.95%) |
Jul 03, 2012 | 44.32 | 45.57 | 44.32 | 45.07 | 6,012,860 | +1.10(+2.50%) |
Jul 02, 2012 | 43.69 | 44.31 | 43.54 | 43.97 | 5,514,644 | +0.28(+0.64%) |
Jun 29, 2012 | 44.46 | 44.76 | 43.39 | 43.69 | 9,061,525 | +0.05(+0.11%) |
Jun 28, 2012 | 42.81 | 43.67 | 42.26 | 43.64 | 8,285,940 | +0.53(+1.23%) |
Jun 27, 2012 | 42.78 | 43.43 | 42.70 | 43.11 | 9,282,766 | +0.61(+1.44%) |
Jun 26, 2012 | 41.60 | 42.83 | 41.52 | 42.50 | 9,610,944 | +1.49(+3.63%) |
Jun 25, 2012 | 40.64 | 41.44 | 40.44 | 41.01 | 5,942,552 | +0.67(+1.66%) |
Jun 22, 2012 | 39.87 | 40.44 | 39.50 | 40.34 | 3,094,289 | +0.59(+1.48%) |
Jun 21, 2012 | 40.92 | 41.15 | 39.55 | 39.75 | 4,188,596 | -1.05(-2.57%) |
Jun 20, 2012 | 41.12 | 41.28 | 40.55 | 40.80 | 3,990,259 | -0.19(-0.46%) |
Jun 19, 2012 | 39.32 | 41.10 | 39.27 | 40.99 | 6,785,194 | +2.00(+5.13%) |
Jun 18, 2012 | 38.25 | 39.28 | 38.16 | 38.99 | 3,622,119 | +0.39(+1.01%) |
Jun 15, 2012 | 37.66 | 38.80 | 37.66 | 38.60 | 5,522,188 | +0.69(+1.82%) |
Jun 14, 2012 | 38.12 | 38.36 | 37.45 | 37.91 | 4,562,119 | -0.11(-0.29%) |
Jun 13, 2012 | 38.49 | 38.73 | 37.79 | 38.02 | 4,017,285 | -0.62(-1.60%) |
Jun 12, 2012 | 37.90 | 38.69 | 37.52 | 38.64 | 6,686,838 | +1.06(+2.82%) |
Jun 11, 2012 | 39.07 | 39.08 | 37.58 | 37.58 | 3,828,045 | -0.80(-2.08%) |
Jun 08, 2012 | 38.28 | 38.68 | 37.47 | 38.38 | 5,266,950 | -0.22(-0.57%) |
Jun 07, 2012 | 39.69 | 39.85 | 38.59 | 38.60 | 5,241,594 | -0.47(-1.20%) |
Jun 06, 2012 | 38.70 | 39.32 | 38.50 | 39.07 | 4,128,282 | +0.86(+2.25%) |
Jun 05, 2012 | 37.35 | 38.22 | 37.17 | 38.21 | 5,079,200 | +0.77(+2.06%) |
Jun 04, 2012 | 37.50 | 37.63 | 36.73 | 37.44 | 6,693,227 | -0.09(-0.24%) |