Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.69 | 38.06 | 37.66 | 37.83 | 17,788,622 | +0.45(+1.21%) |
Aug 30, 2012 | 37.39 | 37.53 | 37.29 | 37.38 | 6,005,861 | -0.16(-0.43%) |
Aug 29, 2012 | 37.56 | 37.68 | 37.41 | 37.54 | 9,609,116 | -0.02(-0.05%) |
Aug 27, 2012 | 37.59 | 37.82 | 37.53 | 37.56 | 5,122,202 | +0.01(+0.04%) |
Aug 24, 2012 | 37.35 | 37.60 | 37.16 | 37.55 | 5,901,143 | +0.13(+0.36%) |
Aug 23, 2012 | 37.74 | 37.74 | 37.35 | 37.41 | 6,960,480 | -0.35(-0.92%) |
Aug 22, 2012 | 37.63 | 37.82 | 37.44 | 37.76 | 6,686,598 | +0.03(+0.09%) |
Aug 21, 2012 | 38.05 | 38.17 | 37.69 | 37.73 | 9,054,388 | -0.27(-0.70%) |
Aug 20, 2012 | 38.20 | 38.22 | 37.89 | 37.99 | 11,802,469 | -0.24(-0.63%) |
Aug 17, 2012 | 38.47 | 38.49 | 38.14 | 38.23 | 7,781,349 | -0.11(-0.28%) |
Aug 16, 2012 | 38.17 | 38.43 | 38.12 | 38.34 | 7,603,374 | +0.21(+0.54%) |
Aug 15, 2012 | 38.21 | 38.31 | 38.02 | 38.13 | 6,082,573 | -0.07(-0.19%) |
Aug 14, 2012 | 38.42 | 38.48 | 38.11 | 38.21 | 6,672,342 | +0.03(+0.07%) |
Aug 13, 2012 | 38.28 | 38.41 | 38.00 | 38.18 | 8,545,448 | +0.02(+0.05%) |
Aug 10, 2012 | 37.84 | 38.19 | 37.69 | 38.16 | 7,055,989 | +0.13(+0.33%) |
Aug 09, 2012 | 38.09 | 38.22 | 37.87 | 38.03 | 7,645,155 | -0.05(-0.14%) |
Aug 08, 2012 | 37.33 | 38.21 | 37.33 | 38.09 | 15,051,621 | +0.48(+1.28%) |
Aug 07, 2012 | 37.53 | 37.77 | 37.47 | 37.61 | 11,795,923 | +0.37(+1.00%) |
Aug 06, 2012 | 37.26 | 37.57 | 37.17 | 37.23 | 8,890,659 | +0.12(+0.32%) |
Aug 03, 2012 | 37.01 | 37.30 | 36.91 | 37.11 | 9,968,545 | +0.71(+1.94%) |
Aug 02, 2012 | 36.39 | 36.78 | 36.10 | 36.41 | 12,014,584 | -0.38(-1.03%) |
Aug 01, 2012 | 36.40 | 36.92 | 36.16 | 36.79 | 11,429,363 | +0.52(+1.43%) |
Jul 31, 2012 | 36.54 | 36.71 | 36.08 | 36.27 | 13,446,742 | -0.28(-0.77%) |
Jul 30, 2012 | 36.60 | 36.75 | 36.35 | 36.55 | 8,721,327 | -0.07(-0.20%) |
Jul 27, 2012 | 36.55 | 36.75 | 36.29 | 36.62 | 20,577,026 | +0.38(+1.05%) |
Jul 26, 2012 | 35.99 | 36.33 | 35.52 | 36.24 | 16,487,695 | +0.77(+2.18%) |
Jul 25, 2012 | 36.15 | 36.37 | 35.20 | 35.47 | 19,080,728 | -0.93(-2.56%) |
Jul 24, 2012 | 36.67 | 36.73 | 35.86 | 36.40 | 10,434,914 | -0.27(-0.74%) |
Jul 23, 2012 | 36.52 | 36.77 | 36.21 | 36.67 | 11,547,127 | -0.63(-1.68%) |
Jul 20, 2012 | 37.35 | 37.35 | 36.98 | 37.30 | 11,775,481 | -0.25(-0.67%) |
Jul 19, 2012 | 37.59 | 37.68 | 37.27 | 37.55 | 11,218,204 | +0.17(+0.46%) |
Jul 18, 2012 | 37.01 | 37.46 | 36.89 | 37.38 | 9,269,948 | +0.32(+0.87%) |
Jul 17, 2012 | 36.72 | 37.11 | 36.27 | 37.06 | 10,494,392 | +0.54(+1.48%) |
Jul 16, 2012 | 36.15 | 36.62 | 35.95 | 36.52 | 9,125,966 | +0.32(+0.87%) |
Jul 13, 2012 | 35.71 | 36.25 | 35.63 | 36.20 | 8,329,133 | +0.66(+1.85%) |
Jul 12, 2012 | 35.46 | 35.72 | 35.23 | 35.54 | 9,815,398 | -0.25(-0.70%) |
Jul 11, 2012 | 35.23 | 35.98 | 35.15 | 35.79 | 17,406,788 | +0.58(+1.65%) |
Jul 10, 2012 | 35.96 | 36.05 | 35.05 | 35.21 | 11,689,526 | -0.56(-1.56%) |
Jul 09, 2012 | 36.00 | 36.05 | 35.59 | 35.77 | 20,553,174 | -0.28(-0.77%) |
Jul 06, 2012 | 36.06 | 36.15 | 35.72 | 36.05 | 25,789,112 | -0.35(-0.96%) |
Jul 05, 2012 | 37.02 | 37.08 | 36.34 | 36.40 | 30,194,164 | -0.74(-2.00%) |
Jul 03, 2012 | 36.88 | 37.18 | 36.75 | 37.14 | 8,784,715 | +0.45(+1.22%) |
Jul 02, 2012 | 36.85 | 36.94 | 36.34 | 36.69 | 9,360,551 | -0.10(-0.27%) |
Jun 29, 2012 | 36.66 | 36.79 | 36.38 | 36.79 | 12,949,720 | +0.89(+2.48%) |
Jun 28, 2012 | 35.60 | 35.96 | 35.33 | 35.90 | 12,825,714 | +0.05(+0.15%) |
Jun 27, 2012 | 35.48 | 35.95 | 35.38 | 35.85 | 13,867,089 | +0.53(+1.51%) |
Jun 26, 2012 | 35.13 | 35.48 | 34.90 | 35.32 | 11,464,424 | +0.45(+1.28%) |
Jun 25, 2012 | 34.78 | 34.93 | 34.43 | 34.87 | 10,577,249 | -0.30(-0.84%) |
Jun 22, 2012 | 35.02 | 35.36 | 34.73 | 35.17 | 19,113,108 | +0.43(+1.23%) |
Jun 21, 2012 | 35.77 | 35.87 | 34.68 | 34.74 | 19,075,556 | -1.11(-3.09%) |
Jun 20, 2012 | 36.44 | 36.58 | 35.55 | 35.85 | 17,856,546 | -0.79(-2.16%) |
Jun 19, 2012 | 36.54 | 36.87 | 36.41 | 36.64 | 14,390,175 | +0.38(+1.04%) |
Jun 18, 2012 | 36.23 | 36.37 | 35.91 | 36.26 | 13,441,252 | -0.26(-0.70%) |
Jun 15, 2012 | 36.06 | 36.52 | 36.02 | 36.52 | 19,056,708 | +0.51(+1.43%) |
Jun 14, 2012 | 35.58 | 36.14 | 35.42 | 36.00 | 14,731,097 | +0.38(+1.07%) |
Jun 13, 2012 | 35.97 | 36.11 | 35.45 | 35.62 | 13,737,435 | -0.40(-1.12%) |
Jun 12, 2012 | 35.73 | 36.05 | 35.52 | 36.02 | 11,305,816 | +0.55(+1.54%) |
Jun 11, 2012 | 35.89 | 36.06 | 35.42 | 35.48 | 14,093,160 | -0.06(-0.17%) |
Jun 08, 2012 | 35.40 | 35.74 | 35.27 | 35.54 | 13,110,096 | +0.11(+0.30%) |
Jun 07, 2012 | 35.71 | 35.94 | 35.39 | 35.43 | 21,574,382 | +0.15(+0.43%) |
Jun 06, 2012 | 34.50 | 35.28 | 34.50 | 35.28 | 22,912,492 | +1.13(+3.30%) |
Jun 05, 2012 | 34.09 | 34.24 | 33.81 | 34.15 | 14,675,302 | +0.38(+1.11%) |
Jun 04, 2012 | 33.84 | 33.92 | 33.33 | 33.78 | 14,059,934 | +0.07(+0.21%) |