Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.34 | 45.58 | 44.79 | 45.11 | 2,210,241 | +0.17(+0.37%) |
Aug 30, 2012 | 45.23 | 45.59 | 44.93 | 44.94 | 1,363,585 | -0.64(-1.40%) |
Aug 29, 2012 | 45.79 | 45.86 | 45.12 | 45.58 | 1,196,507 | -0.45(-0.99%) |
Aug 27, 2012 | 46.36 | 46.44 | 45.88 | 46.03 | 988,193 | -0.31(-0.66%) |
Aug 24, 2012 | 46.37 | 46.64 | 45.93 | 46.34 | 1,082,625 | -0.12(-0.26%) |
Aug 23, 2012 | 46.49 | 46.94 | 46.17 | 46.46 | 1,121,851 | -0.07(-0.15%) |
Aug 22, 2012 | 46.94 | 47.06 | 46.10 | 46.53 | 1,385,207 | -0.58(-1.22%) |
Aug 21, 2012 | 47.51 | 48.02 | 47.02 | 47.11 | 1,463,736 | -0.31(-0.66%) |
Aug 20, 2012 | 47.13 | 47.43 | 46.83 | 47.42 | 997,765 | +0.04(+0.09%) |
Aug 17, 2012 | 47.68 | 47.68 | 47.01 | 47.38 | 1,205,075 | -0.24(-0.50%) |
Aug 16, 2012 | 46.84 | 47.80 | 46.79 | 47.61 | 1,408,680 | +0.83(+1.77%) |
Aug 15, 2012 | 46.33 | 46.82 | 46.20 | 46.78 | 1,212,749 | +0.26(+0.56%) |
Aug 14, 2012 | 47.13 | 47.13 | 46.35 | 46.52 | 1,337,009 | -0.29(-0.62%) |
Aug 13, 2012 | 46.78 | 47.27 | 46.33 | 46.81 | 725,320 | -0.04(-0.09%) |
Aug 10, 2012 | 47.30 | 47.30 | 46.48 | 46.85 | 1,179,508 | -0.61(-1.29%) |
Aug 09, 2012 | 47.16 | 47.66 | 46.98 | 47.46 | 2,094,810 | +0.20(+0.42%) |
Aug 08, 2012 | 46.33 | 47.32 | 45.98 | 47.26 | 1,847,530 | +0.72(+1.56%) |
Aug 07, 2012 | 46.51 | 47.28 | 46.28 | 46.54 | 2,668,875 | +0.31(+0.66%) |
Aug 06, 2012 | 45.90 | 46.93 | 45.64 | 46.23 | 2,548,898 | +0.65(+1.44%) |
Aug 03, 2012 | 45.40 | 46.28 | 44.23 | 45.58 | 2,585,685 | +2.17(+4.99%) |
Aug 02, 2012 | 43.33 | 44.09 | 42.69 | 43.41 | 2,261,529 | -0.30(-0.68%) |
Aug 01, 2012 | 43.61 | 44.33 | 43.04 | 43.71 | 2,122,568 | +0.42(+0.97%) |
Jul 31, 2012 | 43.47 | 44.10 | 43.24 | 43.29 | 1,321,720 | -0.44(-1.00%) |
Jul 30, 2012 | 44.66 | 45.22 | 43.48 | 43.73 | 2,203,661 | -0.44(-0.99%) |
Jul 27, 2012 | 43.29 | 44.67 | 42.93 | 44.16 | 1,926,422 | +1.20(+2.78%) |
Jul 26, 2012 | 42.21 | 43.11 | 42.04 | 42.97 | 1,900,181 | +1.59(+3.84%) |
Jul 25, 2012 | 41.35 | 42.35 | 41.14 | 41.38 | 1,484,776 | +0.31(+0.77%) |
Jul 24, 2012 | 41.61 | 41.86 | 40.66 | 41.06 | 1,784,943 | -0.59(-1.40%) |
Jul 23, 2012 | 41.59 | 41.88 | 40.86 | 41.65 | 1,823,013 | -0.90(-2.11%) |
Jul 20, 2012 | 42.49 | 42.78 | 42.24 | 42.55 | 1,477,125 | -0.43(-1.00%) |
Jul 19, 2012 | 42.86 | 43.41 | 42.47 | 42.98 | 1,698,860 | +0.11(+0.26%) |
Jul 18, 2012 | 41.46 | 43.01 | 41.38 | 42.86 | 2,065,381 | +1.14(+2.72%) |
Jul 17, 2012 | 41.37 | 41.74 | 40.87 | 41.73 | 1,331,678 | +0.52(+1.25%) |
Jul 16, 2012 | 41.12 | 41.33 | 40.49 | 41.21 | 949,343 | -0.05(-0.13%) |
Jul 13, 2012 | 40.49 | 41.35 | 40.37 | 41.26 | 1,702,056 | +1.02(+2.54%) |
Jul 12, 2012 | 40.01 | 40.59 | 39.82 | 40.24 | 2,371,281 | -0.10(-0.24%) |
Jul 11, 2012 | 40.85 | 41.02 | 40.00 | 40.34 | 2,568,356 | -0.59(-1.43%) |
Jul 10, 2012 | 42.50 | 42.72 | 40.62 | 40.92 | 1,981,347 | -1.16(-2.76%) |
Jul 09, 2012 | 42.75 | 42.83 | 41.97 | 42.09 | 1,700,707 | -0.75(-1.75%) |
Jul 06, 2012 | 43.03 | 43.04 | 42.31 | 42.84 | 1,201,736 | -0.79(-1.82%) |
Jul 05, 2012 | 43.63 | 43.86 | 43.04 | 43.63 | 1,989,483 | -0.01(-0.02%) |
Jul 03, 2012 | 43.00 | 43.77 | 42.87 | 43.64 | 1,263,855 | +0.71(+1.65%) |
Jul 02, 2012 | 43.08 | 43.38 | 42.57 | 42.93 | 1,478,039 | -0.15(-0.34%) |
Jun 29, 2012 | 43.29 | 43.45 | 42.78 | 43.08 | 2,433,926 | +0.87(+2.07%) |
Jun 28, 2012 | 40.74 | 42.25 | 40.65 | 42.21 | 2,675,818 | +1.03(+2.50%) |
Jun 27, 2012 | 39.98 | 41.29 | 39.84 | 41.18 | 2,471,532 | +1.45(+3.65%) |
Jun 26, 2012 | 39.53 | 40.09 | 39.38 | 39.73 | 2,518,536 | +0.33(+0.84%) |
Jun 25, 2012 | 39.75 | 39.75 | 39.28 | 39.40 | 2,121,728 | -0.84(-2.08%) |
Jun 22, 2012 | 41.16 | 41.17 | 39.86 | 40.23 | 4,558,573 | -0.57(-1.39%) |
Jun 21, 2012 | 42.58 | 42.58 | 40.70 | 40.80 | 1,988,743 | -1.67(-3.93%) |
Jun 20, 2012 | 42.97 | 43.09 | 42.05 | 42.47 | 1,948,689 | -0.38(-0.88%) |
Jun 19, 2012 | 42.09 | 43.14 | 42.09 | 42.85 | 1,477,985 | +0.94(+2.25%) |
Jun 18, 2012 | 41.08 | 41.99 | 40.83 | 41.90 | 1,563,289 | +0.45(+1.07%) |
Jun 15, 2012 | 41.31 | 41.64 | 41.13 | 41.46 | 1,946,838 | +0.31(+0.74%) |
Jun 14, 2012 | 41.09 | 41.42 | 40.71 | 41.15 | 1,611,313 | +0.19(+0.47%) |
Jun 13, 2012 | 41.42 | 41.73 | 40.78 | 40.96 | 2,264,294 | -0.81(-1.94%) |
Jun 12, 2012 | 41.42 | 42.09 | 41.10 | 41.77 | 1,608,815 | +0.66(+1.61%) |
Jun 11, 2012 | 42.98 | 43.08 | 41.05 | 41.11 | 2,073,266 | -1.27(-2.99%) |
Jun 08, 2012 | 42.57 | 42.82 | 41.91 | 42.37 | 2,662,019 | -0.56(-1.30%) |
Jun 07, 2012 | 43.47 | 44.50 | 42.88 | 42.93 | 3,205,483 | +0.23(+0.53%) |
Jun 06, 2012 | 41.96 | 42.93 | 41.91 | 42.71 | 2,710,728 | +1.31(+3.16%) |
Jun 05, 2012 | 40.23 | 41.57 | 40.15 | 41.40 | 3,376,346 | +1.04(+2.57%) |
Jun 04, 2012 | 40.64 | 40.95 | 39.76 | 40.36 | 3,021,345 | -0.24(-0.58%) |