Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.42 | 43.55 | 43.22 | 43.38 | 9,743,684 | +0.10(+0.23%) |
Aug 30, 2012 | 43.35 | 43.42 | 43.16 | 43.28 | 7,648,365 | -0.17(-0.39%) |
Aug 29, 2012 | 43.33 | 43.58 | 43.22 | 43.45 | 6,010,023 | +0.35(+0.82%) |
Aug 27, 2012 | 43.41 | 43.41 | 42.90 | 43.09 | 9,420,702 | -0.22(-0.51%) |
Aug 24, 2012 | 42.88 | 43.35 | 42.88 | 43.32 | 7,606,100 | +0.31(+0.72%) |
Aug 23, 2012 | 43.03 | 43.29 | 42.93 | 43.00 | 8,696,408 | -0.07(-0.16%) |
Aug 22, 2012 | 42.81 | 43.28 | 42.75 | 43.07 | 8,781,388 | +0.24(+0.57%) |
Aug 21, 2012 | 43.09 | 43.27 | 42.68 | 42.83 | 11,023,196 | -0.19(-0.44%) |
Aug 20, 2012 | 43.02 | 43.09 | 42.57 | 43.02 | 11,092,413 | -0.12(-0.28%) |
Aug 17, 2012 | 42.78 | 43.48 | 42.64 | 43.14 | 14,814,401 | +0.32(+0.75%) |
Aug 16, 2012 | 41.82 | 42.94 | 41.80 | 42.82 | 13,348,051 | +1.00(+2.38%) |
Aug 15, 2012 | 41.63 | 42.08 | 41.58 | 41.82 | 12,664,275 | +0.22(+0.53%) |
Aug 14, 2012 | 41.18 | 41.81 | 40.85 | 41.60 | 25,679,484 | +1.44(+3.58%) |
Aug 13, 2012 | 40.42 | 40.48 | 40.04 | 40.17 | 13,127,034 | -0.18(-0.45%) |
Aug 10, 2012 | 40.27 | 40.37 | 39.98 | 40.35 | 11,949,048 | -0.07(-0.17%) |
Aug 09, 2012 | 39.95 | 40.62 | 39.92 | 40.42 | 10,947,305 | +0.27(+0.68%) |
Aug 08, 2012 | 39.64 | 40.19 | 39.51 | 40.14 | 7,098,579 | +0.30(+0.74%) |
Aug 07, 2012 | 39.73 | 39.95 | 39.38 | 39.85 | 8,572,656 | +0.30(+0.77%) |
Aug 06, 2012 | 39.86 | 40.11 | 39.50 | 39.54 | 9,825,242 | -0.22(-0.55%) |
Aug 03, 2012 | 39.70 | 39.80 | 39.44 | 39.76 | 9,841,954 | +0.68(+1.75%) |
Aug 02, 2012 | 39.19 | 39.60 | 38.94 | 39.08 | 12,540,862 | -0.22(-0.56%) |
Aug 01, 2012 | 39.78 | 39.95 | 39.20 | 39.30 | 10,950,550 | -0.38(-0.96%) |
Jul 31, 2012 | 40.29 | 40.30 | 39.63 | 39.68 | 15,262,211 | -0.81(-2.01%) |
Jul 30, 2012 | 40.65 | 40.88 | 40.16 | 40.49 | 11,867,126 | -0.35(-0.86%) |
Jul 27, 2012 | 40.30 | 41.28 | 40.24 | 40.84 | 12,019,813 | +0.61(+1.51%) |
Jul 26, 2012 | 39.35 | 40.27 | 39.35 | 40.24 | 16,488,626 | +1.40(+3.60%) |
Jul 25, 2012 | 39.16 | 39.43 | 38.78 | 38.84 | 11,000,713 | -0.08(-0.20%) |
Jul 24, 2012 | 38.75 | 39.01 | 38.48 | 38.91 | 11,634,031 | +0.16(+0.41%) |
Jul 23, 2012 | 38.11 | 38.97 | 37.85 | 38.75 | 13,906,563 | +0.20(+0.51%) |
Jul 20, 2012 | 38.69 | 38.84 | 38.48 | 38.55 | 11,742,797 | -0.20(-0.51%) |
Jul 19, 2012 | 38.79 | 39.07 | 38.40 | 38.75 | 13,979,658 | +0.04(+0.10%) |
Jul 18, 2012 | 38.47 | 38.81 | 38.27 | 38.71 | 12,127,758 | +0.14(+0.37%) |
Jul 17, 2012 | 38.72 | 38.85 | 38.24 | 38.57 | 21,722,962 | -0.56(-1.42%) |
Jul 16, 2012 | 39.40 | 39.40 | 38.73 | 39.13 | 11,156,530 | -0.49(-1.23%) |
Jul 13, 2012 | 39.44 | 39.70 | 39.32 | 39.61 | 10,460,639 | +0.41(+1.05%) |
Jul 12, 2012 | 38.84 | 39.43 | 38.68 | 39.20 | 12,538,586 | -0.09(-0.23%) |
Jul 11, 2012 | 39.70 | 40.01 | 39.07 | 39.29 | 13,249,395 | -0.42(-1.05%) |
Jul 10, 2012 | 39.88 | 40.11 | 39.59 | 39.71 | 11,006,699 | +0.08(+0.19%) |
Jul 09, 2012 | 39.70 | 39.77 | 39.34 | 39.63 | 8,064,419 | -0.02(-0.06%) |
Jul 06, 2012 | 39.38 | 39.75 | 39.31 | 39.66 | 9,381,897 | +0.03(+0.08%) |
Jul 05, 2012 | 39.06 | 39.76 | 39.02 | 39.63 | 11,882,592 | +0.35(+0.89%) |
Jul 03, 2012 | 39.44 | 39.52 | 38.68 | 39.28 | 17,451,062 | -1.03(-2.57%) |
Jul 02, 2012 | 40.30 | 40.49 | 39.93 | 40.31 | 12,807,139 | +0.02(+0.04%) |
Jun 29, 2012 | 39.74 | 40.30 | 39.69 | 40.30 | 12,742,561 | +0.99(+2.52%) |
Jun 28, 2012 | 39.07 | 39.44 | 38.70 | 39.31 | 14,487,422 | +0.11(+0.27%) |
Jun 27, 2012 | 39.47 | 39.49 | 39.10 | 39.20 | 16,074,652 | -0.25(-0.64%) |
Jun 26, 2012 | 39.26 | 39.71 | 39.02 | 39.45 | 12,101,395 | +0.27(+0.70%) |
Jun 25, 2012 | 39.23 | 39.33 | 38.94 | 39.18 | 13,262,736 | -0.38(-0.96%) |
Jun 22, 2012 | 39.32 | 39.56 | 39.08 | 39.56 | 30,183,732 | +0.58(+1.48%) |
Jun 21, 2012 | 40.16 | 40.30 | 38.97 | 38.98 | 26,362,016 | -1.19(-2.97%) |
Jun 20, 2012 | 40.38 | 40.52 | 39.80 | 40.17 | 12,330,314 | -0.11(-0.26%) |
Jun 19, 2012 | 40.11 | 40.47 | 39.95 | 40.28 | 13,702,863 | +0.49(+1.24%) |
Jun 18, 2012 | 39.49 | 40.02 | 39.28 | 39.79 | 15,301,585 | +0.34(+0.87%) |
Jun 15, 2012 | 39.61 | 39.92 | 39.25 | 39.44 | 22,988,282 | -0.22(-0.56%) |
Jun 14, 2012 | 39.13 | 39.98 | 38.99 | 39.66 | 21,714,658 | +0.90(+2.33%) |
Jun 13, 2012 | 39.38 | 39.47 | 38.64 | 38.76 | 19,099,630 | -0.97(-2.43%) |
Jun 12, 2012 | 39.19 | 39.77 | 39.09 | 39.73 | 11,843,058 | +0.68(+1.73%) |
Jun 11, 2012 | 39.99 | 40.07 | 39.00 | 39.05 | 15,423,907 | -0.76(-1.91%) |
Jun 08, 2012 | 38.94 | 39.82 | 38.82 | 39.81 | 17,541,208 | +0.84(+2.17%) |
Jun 07, 2012 | 38.87 | 39.25 | 38.71 | 38.97 | 27,212,128 | +0.49(+1.26%) |
Jun 06, 2012 | 37.64 | 38.48 | 37.52 | 38.48 | 25,423,734 | +1.28(+3.43%) |
Jun 05, 2012 | 36.87 | 37.32 | 36.71 | 37.20 | 12,437,766 | +0.12(+0.33%) |
Jun 04, 2012 | 36.43 | 37.17 | 36.31 | 37.08 | 21,000,492 | +0.61(+1.67%) |