Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 39.42 | 39.55 | 39.12 | 39.48 | 4,979,567 | +0.18(+0.46%) |
Aug 30, 2012 | 39.45 | 39.58 | 39.23 | 39.30 | 4,071,023 | -0.45(-1.14%) |
Aug 29, 2012 | 39.67 | 39.81 | 39.37 | 39.75 | 4,296,421 | +0.22(+0.57%) |
Aug 27, 2012 | 39.44 | 39.79 | 39.26 | 39.53 | 5,033,008 | +0.09(+0.23%) |
Aug 24, 2012 | 39.08 | 39.53 | 38.99 | 39.44 | 5,494,505 | +0.38(+0.98%) |
Aug 23, 2012 | 39.30 | 39.47 | 38.90 | 39.05 | 6,152,221 | -0.27(-0.68%) |
Aug 22, 2012 | 39.31 | 39.74 | 39.10 | 39.32 | 7,423,616 | -0.20(-0.50%) |
Aug 21, 2012 | 39.87 | 40.12 | 39.44 | 39.52 | 4,533,174 | -0.36(-0.91%) |
Aug 20, 2012 | 39.87 | 40.01 | 39.55 | 39.88 | 4,695,650 | +0.04(+0.09%) |
Aug 17, 2012 | 39.95 | 40.09 | 39.69 | 39.84 | 5,800,702 | -0.16(-0.40%) |
Aug 16, 2012 | 39.88 | 40.23 | 39.77 | 40.00 | 4,428,016 | +0.13(+0.33%) |
Aug 15, 2012 | 39.96 | 40.25 | 39.79 | 39.87 | 4,338,004 | -0.09(-0.23%) |
Aug 14, 2012 | 39.87 | 40.44 | 39.80 | 39.96 | 6,100,804 | +0.23(+0.58%) |
Aug 13, 2012 | 39.64 | 39.84 | 39.41 | 39.73 | 4,326,061 | -0.04(-0.09%) |
Aug 10, 2012 | 39.52 | 39.94 | 39.52 | 39.77 | 4,918,649 | +0.01(+0.02%) |
Aug 09, 2012 | 39.59 | 39.94 | 39.27 | 39.76 | 7,576,484 | +0.14(+0.35%) |
Aug 08, 2012 | 38.83 | 39.86 | 38.76 | 39.62 | 10,819,614 | +0.75(+1.93%) |
Aug 07, 2012 | 39.33 | 39.48 | 38.57 | 38.87 | 13,045,742 | -0.32(-0.82%) |
Aug 06, 2012 | 39.60 | 39.91 | 39.12 | 39.20 | 8,179,570 | -0.40(-1.01%) |
Aug 03, 2012 | 40.00 | 40.05 | 39.49 | 39.59 | 11,010,766 | +0.07(+0.17%) |
Aug 02, 2012 | 39.75 | 40.06 | 39.03 | 39.53 | 12,257,953 | -0.35(-0.88%) |
Aug 01, 2012 | 39.59 | 40.42 | 39.21 | 39.88 | 23,269,254 | -0.87(-2.15%) |
Jul 31, 2012 | 41.36 | 41.38 | 40.44 | 40.76 | 12,350,942 | -0.43(-1.04%) |
Jul 30, 2012 | 40.72 | 41.71 | 40.72 | 41.18 | 10,600,525 | +0.41(+1.01%) |
Jul 27, 2012 | 39.56 | 40.77 | 39.51 | 40.77 | 10,341,299 | +1.21(+3.06%) |
Jul 26, 2012 | 39.10 | 39.90 | 38.99 | 39.56 | 7,562,763 | +1.07(+2.77%) |
Jul 25, 2012 | 38.56 | 38.74 | 37.95 | 38.49 | 6,499,990 | +0.23(+0.60%) |
Jul 24, 2012 | 38.96 | 39.00 | 37.78 | 38.27 | 10,129,838 | -0.57(-1.46%) |
Jul 23, 2012 | 38.86 | 39.08 | 38.40 | 38.83 | 9,796,175 | -0.67(-1.69%) |
Jul 20, 2012 | 39.67 | 39.85 | 39.34 | 39.50 | 9,600,342 | -0.45(-1.12%) |
Jul 19, 2012 | 40.91 | 40.98 | 39.95 | 39.95 | 8,778,189 | -0.83(-2.03%) |
Jul 18, 2012 | 40.46 | 41.02 | 40.33 | 40.78 | 6,185,824 | +0.11(+0.26%) |
Jul 17, 2012 | 40.92 | 41.08 | 40.15 | 40.67 | 6,631,981 | -0.11(-0.28%) |
Jul 16, 2012 | 41.05 | 41.82 | 40.68 | 40.79 | 18,722,798 | +0.68(+1.70%) |
Jul 13, 2012 | 39.70 | 40.17 | 39.58 | 40.11 | 6,514,226 | +0.50(+1.26%) |
Jul 12, 2012 | 38.84 | 39.82 | 38.69 | 39.61 | 8,189,607 | +0.41(+1.04%) |
Jul 11, 2012 | 39.11 | 39.24 | 38.54 | 39.20 | 6,731,066 | -0.03(-0.09%) |
Jul 10, 2012 | 40.31 | 40.74 | 39.22 | 39.23 | 8,794,632 | -1.03(-2.56%) |
Jul 09, 2012 | 40.55 | 40.61 | 39.52 | 40.26 | 11,850,840 | -0.97(-2.35%) |
Jul 06, 2012 | 41.17 | 41.57 | 41.02 | 41.23 | 8,757,858 | -0.23(-0.54%) |
Jul 05, 2012 | 41.12 | 41.54 | 40.93 | 41.45 | 6,396,418 | +0.24(+0.58%) |
Jul 03, 2012 | 41.01 | 41.37 | 40.75 | 41.21 | 5,216,328 | +0.17(+0.43%) |
Jul 02, 2012 | 40.59 | 41.04 | 40.13 | 41.04 | 6,626,499 | +0.91(+2.28%) |
Jun 29, 2012 | 39.88 | 40.14 | 39.71 | 40.13 | 10,023,026 | +0.82(+2.09%) |
Jun 28, 2012 | 40.05 | 40.15 | 38.88 | 39.30 | 10,321,241 | -0.99(-2.46%) |
Jun 27, 2012 | 40.41 | 40.65 | 40.22 | 40.29 | 4,765,011 | -0.03(-0.07%) |
Jun 26, 2012 | 40.09 | 40.52 | 39.84 | 40.32 | 6,643,285 | +0.35(+0.86%) |
Jun 25, 2012 | 40.38 | 40.52 | 39.98 | 39.98 | 7,503,289 | -0.61(-1.51%) |
Jun 22, 2012 | 39.33 | 40.59 | 39.24 | 40.59 | 9,337,068 | +1.30(+3.30%) |
Jun 21, 2012 | 40.00 | 40.37 | 39.28 | 39.29 | 5,941,860 | -0.71(-1.78%) |
Jun 20, 2012 | 39.91 | 40.11 | 39.29 | 40.00 | 5,357,594 | +0.12(+0.29%) |
Jun 19, 2012 | 40.02 | 40.10 | 39.72 | 39.89 | 7,370,683 | +0.18(+0.46%) |
Jun 18, 2012 | 39.64 | 39.93 | 39.40 | 39.71 | 6,759,898 | -0.10(-0.25%) |
Jun 15, 2012 | 39.44 | 39.81 | 39.18 | 39.81 | 8,708,951 | +0.71(+1.82%) |
Jun 14, 2012 | 38.22 | 39.18 | 38.21 | 39.09 | 7,987,620 | +0.87(+2.27%) |
Jun 13, 2012 | 38.72 | 39.01 | 38.06 | 38.23 | 6,562,452 | -0.75(-1.91%) |
Jun 12, 2012 | 38.62 | 39.17 | 38.34 | 38.97 | 6,203,234 | +0.36(+0.94%) |
Jun 11, 2012 | 39.23 | 39.30 | 38.58 | 38.61 | 6,328,819 | -0.25(-0.65%) |
Jun 08, 2012 | 38.48 | 38.87 | 38.33 | 38.86 | 7,975,132 | +0.08(+0.20%) |
Jun 07, 2012 | 39.60 | 39.66 | 38.62 | 38.78 | 10,116,110 | -0.40(-1.02%) |
Jun 06, 2012 | 38.68 | 39.18 | 38.51 | 39.18 | 10,432,345 | +1.10(+2.89%) |
Jun 05, 2012 | 37.41 | 38.23 | 37.34 | 38.08 | 10,388,986 | +0.74(+1.98%) |
Jun 04, 2012 | 36.54 | 37.46 | 36.39 | 37.34 | 10,361,524 | +0.79(+2.16%) |