Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 41.19 | 41.30 | 40.61 | 41.07 | 1,790,335 | +0.09(+0.21%) |
Aug 30, 2012 | 41.22 | 41.29 | 40.64 | 40.99 | 1,814,398 | -0.49(-1.18%) |
Aug 29, 2012 | 41.12 | 41.53 | 40.99 | 41.48 | 1,208,549 | +0.36(+0.88%) |
Aug 27, 2012 | 41.08 | 41.40 | 40.49 | 41.11 | 1,239,825 | +0.07(+0.17%) |
Aug 24, 2012 | 40.83 | 41.11 | 40.48 | 41.05 | 1,934,215 | +0.04(+0.11%) |
Aug 23, 2012 | 41.05 | 41.08 | 40.80 | 41.00 | 1,643,215 | -0.16(-0.38%) |
Aug 22, 2012 | 41.29 | 41.32 | 41.04 | 41.16 | 1,877,930 | -0.16(-0.40%) |
Aug 21, 2012 | 41.32 | 41.62 | 41.23 | 41.32 | 3,576,931 | +0.00(+0.00%) |
Aug 20, 2012 | 41.09 | 41.43 | 40.95 | 41.32 | 2,409,161 | +0.09(+0.21%) |
Aug 17, 2012 | 41.41 | 41.55 | 41.17 | 41.24 | 2,746,271 | -0.28(-0.66%) |
Aug 16, 2012 | 40.96 | 41.61 | 40.96 | 41.51 | 2,013,166 | +0.58(+1.41%) |
Aug 15, 2012 | 41.09 | 41.26 | 40.54 | 40.93 | 1,755,435 | -0.11(-0.27%) |
Aug 14, 2012 | 40.92 | 41.30 | 40.55 | 41.05 | 2,618,292 | +0.23(+0.57%) |
Aug 13, 2012 | 41.37 | 41.42 | 40.65 | 40.81 | 4,640,342 | -0.64(-1.54%) |
Aug 10, 2012 | 41.05 | 41.48 | 40.93 | 41.45 | 1,924,181 | +0.32(+0.78%) |
Aug 09, 2012 | 41.27 | 41.55 | 41.01 | 41.13 | 2,108,252 | -0.25(-0.60%) |
Aug 08, 2012 | 41.35 | 41.70 | 41.26 | 41.38 | 1,575,958 | -0.21(-0.50%) |
Aug 07, 2012 | 41.02 | 41.73 | 41.02 | 41.59 | 1,737,091 | +0.85(+2.09%) |
Aug 06, 2012 | 40.56 | 41.00 | 40.50 | 40.74 | 1,856,981 | +0.18(+0.45%) |
Aug 03, 2012 | 41.11 | 41.28 | 39.30 | 40.55 | 5,198,880 | -0.65(-1.57%) |
Aug 02, 2012 | 40.97 | 41.26 | 40.71 | 41.20 | 1,567,839 | -0.11(-0.27%) |
Aug 01, 2012 | 41.79 | 41.86 | 41.18 | 41.31 | 1,574,856 | -0.34(-0.83%) |
Jul 31, 2012 | 41.16 | 41.88 | 41.05 | 41.66 | 2,870,452 | +0.53(+1.30%) |
Jul 30, 2012 | 41.03 | 41.36 | 40.68 | 41.12 | 1,930,302 | -0.03(-0.08%) |
Jul 27, 2012 | 40.93 | 41.31 | 40.77 | 41.16 | 3,307,382 | +0.24(+0.59%) |
Jul 26, 2012 | 41.54 | 41.54 | 40.15 | 40.92 | 4,478,514 | -0.28(-0.69%) |
Jul 25, 2012 | 39.21 | 41.80 | 39.21 | 41.20 | 4,753,511 | +2.17(+5.56%) |
Jul 24, 2012 | 39.74 | 40.29 | 38.76 | 39.03 | 2,819,402 | -0.52(-1.31%) |
Jul 23, 2012 | 39.39 | 39.61 | 38.93 | 39.55 | 1,819,021 | -0.53(-1.31%) |
Jul 20, 2012 | 40.72 | 40.75 | 39.94 | 40.07 | 3,454,690 | -0.87(-2.13%) |
Jul 19, 2012 | 40.34 | 41.18 | 40.30 | 40.94 | 2,728,882 | +0.73(+1.82%) |
Jul 18, 2012 | 39.13 | 40.26 | 39.11 | 40.21 | 2,199,948 | +0.86(+2.19%) |
Jul 17, 2012 | 39.15 | 39.37 | 38.59 | 39.35 | 2,072,283 | +0.42(+1.08%) |
Jul 16, 2012 | 39.43 | 39.44 | 38.78 | 38.93 | 1,656,636 | -0.67(-1.70%) |
Jul 13, 2012 | 38.93 | 39.63 | 38.85 | 39.60 | 1,208,698 | +0.66(+1.70%) |
Jul 12, 2012 | 38.86 | 39.18 | 38.34 | 38.93 | 1,713,765 | -0.24(-0.62%) |
Jul 11, 2012 | 39.51 | 39.60 | 38.79 | 39.18 | 3,032,885 | -0.41(-1.04%) |
Jul 10, 2012 | 40.17 | 40.65 | 39.43 | 39.59 | 3,048,054 | -0.66(-1.65%) |
Jul 09, 2012 | 40.46 | 40.61 | 40.13 | 40.25 | 2,573,358 | -0.22(-0.55%) |
Jul 06, 2012 | 40.99 | 41.17 | 40.19 | 40.48 | 1,746,065 | -0.90(-2.19%) |
Jul 05, 2012 | 41.49 | 41.70 | 41.30 | 41.38 | 1,618,831 | -0.28(-0.66%) |
Jul 03, 2012 | 40.91 | 41.70 | 40.74 | 41.66 | 1,284,747 | +0.85(+2.09%) |
Jul 02, 2012 | 41.27 | 41.57 | 40.67 | 40.80 | 2,426,076 | -0.65(-1.58%) |
Jun 29, 2012 | 40.98 | 41.46 | 40.85 | 41.46 | 2,097,090 | +1.02(+2.51%) |
Jun 28, 2012 | 40.52 | 40.59 | 39.97 | 40.44 | 2,697,385 | -0.36(-0.89%) |
Jun 27, 2012 | 40.74 | 41.17 | 40.64 | 40.80 | 1,160,797 | +0.08(+0.19%) |
Jun 26, 2012 | 40.34 | 40.91 | 40.21 | 40.73 | 1,635,716 | +0.46(+1.13%) |
Jun 25, 2012 | 41.11 | 41.11 | 40.13 | 40.27 | 2,729,591 | -0.99(-2.40%) |
Jun 22, 2012 | 40.95 | 41.47 | 40.77 | 41.26 | 5,961,890 | +0.34(+0.82%) |
Jun 21, 2012 | 41.52 | 41.53 | 40.85 | 40.92 | 3,223,139 | -0.43(-1.04%) |
Jun 20, 2012 | 41.74 | 42.11 | 41.12 | 41.36 | 3,456,581 | -0.39(-0.93%) |
Jun 19, 2012 | 42.44 | 42.65 | 41.67 | 41.74 | 2,342,979 | -0.51(-1.20%) |
Jun 18, 2012 | 41.69 | 42.40 | 41.66 | 42.25 | 2,608,931 | +0.28(+0.68%) |
Jun 15, 2012 | 41.02 | 42.13 | 40.88 | 41.97 | 3,745,611 | +1.16(+2.85%) |
Jun 14, 2012 | 40.83 | 41.03 | 40.29 | 40.80 | 2,898,762 | -0.04(-0.11%) |
Jun 13, 2012 | 41.00 | 41.40 | 40.55 | 40.85 | 2,656,052 | -0.54(-1.31%) |
Jun 12, 2012 | 41.24 | 41.51 | 40.75 | 41.39 | 3,009,576 | +0.52(+1.27%) |
Jun 11, 2012 | 42.12 | 42.23 | 40.82 | 40.87 | 3,104,289 | -1.01(-2.41%) |
Jun 08, 2012 | 41.46 | 41.98 | 41.44 | 41.88 | 2,617,024 | +0.32(+0.77%) |
Jun 07, 2012 | 42.61 | 42.73 | 41.52 | 41.56 | 2,277,322 | -0.83(-1.95%) |
Jun 06, 2012 | 41.50 | 42.39 | 41.50 | 42.39 | 2,071,730 | +1.04(+2.52%) |
Jun 05, 2012 | 40.35 | 41.47 | 40.18 | 41.35 | 2,218,961 | +0.98(+2.43%) |
Jun 04, 2012 | 40.44 | 40.71 | 40.05 | 40.36 | 1,952,214 | -0.10(-0.26%) |