Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.73 | 43.85 | 43.53 | 43.68 | 9,675,335 | +0.10(+0.23%) |
Aug 30, 2012 | 43.65 | 43.72 | 43.47 | 43.58 | 7,594,713 | -0.17(-0.39%) |
Aug 29, 2012 | 43.64 | 43.88 | 43.52 | 43.75 | 5,967,863 | +0.35(+0.82%) |
Aug 27, 2012 | 43.71 | 43.71 | 43.21 | 43.40 | 9,354,618 | -0.22(-0.51%) |
Aug 24, 2012 | 43.18 | 43.65 | 43.18 | 43.62 | 7,552,745 | +0.31(+0.73%) |
Aug 23, 2012 | 43.33 | 43.60 | 43.23 | 43.31 | 8,635,405 | -0.07(-0.16%) |
Aug 22, 2012 | 43.12 | 43.59 | 43.05 | 43.38 | 8,719,789 | +0.25(+0.57%) |
Aug 21, 2012 | 43.40 | 43.58 | 42.98 | 43.13 | 10,945,870 | -0.19(-0.44%) |
Aug 20, 2012 | 43.32 | 43.40 | 42.87 | 43.32 | 11,014,602 | -0.12(-0.28%) |
Aug 17, 2012 | 43.09 | 43.79 | 42.94 | 43.45 | 14,710,481 | +0.32(+0.75%) |
Aug 16, 2012 | 42.12 | 43.24 | 42.10 | 43.12 | 13,254,418 | +1.00(+2.38%) |
Aug 15, 2012 | 41.93 | 42.38 | 41.88 | 42.12 | 12,575,438 | +0.22(+0.53%) |
Aug 14, 2012 | 41.47 | 42.10 | 41.14 | 41.90 | 25,499,348 | +1.45(+3.58%) |
Aug 13, 2012 | 40.70 | 40.76 | 40.32 | 40.45 | 13,034,951 | -0.18(-0.45%) |
Aug 10, 2012 | 40.55 | 40.66 | 40.26 | 40.63 | 11,865,228 | -0.07(-0.17%) |
Aug 09, 2012 | 40.24 | 40.91 | 40.20 | 40.70 | 10,870,512 | +0.28(+0.68%) |
Aug 08, 2012 | 39.92 | 40.47 | 39.78 | 40.43 | 7,048,785 | +0.30(+0.74%) |
Aug 07, 2012 | 40.01 | 40.23 | 39.65 | 40.13 | 8,512,521 | +0.31(+0.77%) |
Aug 06, 2012 | 40.14 | 40.39 | 39.78 | 39.82 | 9,756,320 | -0.22(-0.55%) |
Aug 03, 2012 | 39.98 | 40.08 | 39.72 | 40.04 | 9,772,915 | +0.69(+1.75%) |
Aug 02, 2012 | 39.47 | 39.88 | 39.22 | 39.36 | 12,452,891 | -0.22(-0.56%) |
Aug 01, 2012 | 40.06 | 40.23 | 39.48 | 39.58 | 10,873,735 | -0.38(-0.96%) |
Jul 31, 2012 | 40.57 | 40.59 | 39.91 | 39.96 | 15,155,151 | -0.82(-2.01%) |
Jul 30, 2012 | 40.94 | 41.17 | 40.44 | 40.78 | 11,783,881 | -0.35(-0.86%) |
Jul 27, 2012 | 40.58 | 41.57 | 40.52 | 41.13 | 11,935,497 | +0.61(+1.51%) |
Jul 26, 2012 | 39.62 | 40.56 | 39.62 | 40.52 | 16,372,962 | +1.41(+3.60%) |
Jul 25, 2012 | 39.43 | 39.71 | 39.06 | 39.11 | 10,923,545 | -0.08(-0.20%) |
Jul 24, 2012 | 39.03 | 39.29 | 38.75 | 39.19 | 11,552,421 | +0.16(+0.41%) |
Jul 23, 2012 | 38.38 | 39.24 | 38.11 | 39.03 | 13,809,011 | +0.20(+0.51%) |
Jul 20, 2012 | 38.96 | 39.12 | 38.75 | 38.83 | 11,660,424 | -0.20(-0.51%) |
Jul 19, 2012 | 39.06 | 39.35 | 38.67 | 39.03 | 13,881,594 | +0.04(+0.10%) |
Jul 18, 2012 | 38.74 | 39.08 | 38.54 | 38.99 | 12,042,685 | +0.15(+0.37%) |
Jul 17, 2012 | 39.00 | 39.13 | 38.51 | 38.84 | 21,570,580 | -0.56(-1.42%) |
Jul 16, 2012 | 39.68 | 39.68 | 39.00 | 39.40 | 11,078,270 | -0.49(-1.23%) |
Jul 13, 2012 | 39.72 | 39.98 | 39.59 | 39.89 | 10,387,260 | +0.41(+1.05%) |
Jul 12, 2012 | 39.11 | 39.71 | 38.95 | 39.48 | 12,450,630 | -0.09(-0.23%) |
Jul 11, 2012 | 39.98 | 40.29 | 39.35 | 39.57 | 13,156,454 | -0.42(-1.05%) |
Jul 10, 2012 | 40.16 | 40.40 | 39.87 | 39.99 | 10,929,489 | +0.08(+0.19%) |
Jul 09, 2012 | 39.98 | 40.05 | 39.62 | 39.91 | 8,007,849 | -0.02(-0.06%) |
Jul 06, 2012 | 39.66 | 40.03 | 39.59 | 39.94 | 9,316,085 | +0.03(+0.08%) |
Jul 05, 2012 | 39.33 | 40.04 | 39.29 | 39.91 | 11,799,239 | +0.35(+0.89%) |
Jul 03, 2012 | 39.72 | 39.80 | 38.96 | 39.55 | 17,328,646 | -1.04(-2.57%) |
Jul 02, 2012 | 40.58 | 40.77 | 40.21 | 40.60 | 12,717,300 | +0.02(+0.04%) |
Jun 29, 2012 | 40.02 | 40.58 | 39.97 | 40.58 | 12,653,175 | +1.00(+2.51%) |
Jun 28, 2012 | 39.35 | 39.72 | 38.97 | 39.59 | 14,385,797 | +0.11(+0.27%) |
Jun 27, 2012 | 39.75 | 39.77 | 39.38 | 39.48 | 15,961,892 | -0.25(-0.64%) |
Jun 26, 2012 | 39.54 | 39.99 | 39.29 | 39.73 | 12,016,506 | +0.28(+0.70%) |
Jun 25, 2012 | 39.51 | 39.61 | 39.22 | 39.46 | 13,169,701 | -0.38(-0.96%) |
Jun 22, 2012 | 39.59 | 39.84 | 39.36 | 39.84 | 29,972,000 | +0.58(+1.48%) |
Jun 21, 2012 | 40.44 | 40.59 | 39.24 | 39.26 | 26,177,092 | -1.20(-2.97%) |
Jun 20, 2012 | 40.67 | 40.80 | 40.08 | 40.46 | 12,243,819 | -0.11(-0.26%) |
Jun 19, 2012 | 40.40 | 40.76 | 40.24 | 40.57 | 13,606,741 | +0.50(+1.24%) |
Jun 18, 2012 | 39.77 | 40.31 | 39.55 | 40.07 | 15,194,248 | +0.34(+0.87%) |
Jun 15, 2012 | 39.89 | 40.21 | 39.52 | 39.72 | 22,827,026 | -0.22(-0.56%) |
Jun 14, 2012 | 39.40 | 40.26 | 39.26 | 39.95 | 21,562,334 | +0.91(+2.33%) |
Jun 13, 2012 | 39.65 | 39.75 | 38.91 | 39.03 | 18,965,650 | -0.97(-2.43%) |
Jun 12, 2012 | 39.47 | 40.05 | 39.36 | 40.01 | 11,759,982 | +0.68(+1.73%) |
Jun 11, 2012 | 40.27 | 40.35 | 39.27 | 39.32 | 15,315,712 | -0.77(-1.91%) |
Jun 08, 2012 | 39.22 | 40.10 | 39.10 | 40.09 | 17,418,160 | +0.85(+2.17%) |
Jun 07, 2012 | 39.15 | 39.53 | 38.99 | 39.24 | 27,021,240 | +0.49(+1.26%) |
Jun 06, 2012 | 37.91 | 38.75 | 37.79 | 38.75 | 25,245,394 | +1.29(+3.43%) |
Jun 05, 2012 | 37.13 | 37.59 | 36.97 | 37.46 | 12,350,518 | +0.12(+0.33%) |
Jun 04, 2012 | 36.69 | 37.43 | 36.57 | 37.34 | 20,853,178 | +0.61(+1.67%) |