Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.92 | 44.12 | 43.61 | 43.83 | 3,656,572 | +0.25(+0.58%) |
Aug 30, 2012 | 43.68 | 43.86 | 43.46 | 43.58 | 2,909,260 | -0.46(-1.06%) |
Aug 29, 2012 | 44.06 | 44.07 | 43.67 | 44.04 | 2,666,466 | +0.26(+0.58%) |
Aug 27, 2012 | 43.86 | 44.06 | 43.55 | 43.79 | 2,394,315 | +0.02(+0.05%) |
Aug 24, 2012 | 43.64 | 43.90 | 43.24 | 43.76 | 4,122,038 | -0.09(-0.21%) |
Aug 23, 2012 | 43.99 | 44.12 | 43.71 | 43.85 | 2,371,192 | -0.30(-0.68%) |
Aug 22, 2012 | 44.31 | 44.37 | 43.94 | 44.15 | 2,907,414 | -0.17(-0.39%) |
Aug 21, 2012 | 44.77 | 44.98 | 44.18 | 44.33 | 3,282,294 | -0.29(-0.66%) |
Aug 20, 2012 | 44.51 | 44.72 | 44.43 | 44.62 | 2,979,121 | +0.00(+0.00%) |
Aug 17, 2012 | 44.22 | 44.66 | 43.94 | 44.62 | 4,538,079 | +0.55(+1.26%) |
Aug 16, 2012 | 43.58 | 44.25 | 43.53 | 44.06 | 3,543,743 | +0.50(+1.14%) |
Aug 15, 2012 | 43.51 | 43.68 | 43.37 | 43.57 | 2,288,043 | +0.03(+0.07%) |
Aug 14, 2012 | 43.86 | 43.93 | 43.34 | 43.54 | 2,582,942 | -0.21(-0.48%) |
Aug 13, 2012 | 43.74 | 43.97 | 43.46 | 43.75 | 2,335,632 | -0.22(-0.51%) |
Aug 10, 2012 | 43.74 | 43.98 | 43.54 | 43.97 | 2,448,718 | +0.03(+0.07%) |
Aug 09, 2012 | 43.83 | 44.12 | 43.69 | 43.94 | 2,541,980 | +0.03(+0.07%) |
Aug 08, 2012 | 43.42 | 44.04 | 43.34 | 43.91 | 3,689,933 | +0.27(+0.61%) |
Aug 07, 2012 | 43.96 | 44.30 | 43.59 | 43.64 | 5,251,765 | -0.05(-0.12%) |
Aug 06, 2012 | 44.18 | 44.33 | 43.69 | 43.69 | 2,759,406 | -0.20(-0.46%) |
Aug 03, 2012 | 43.55 | 44.07 | 43.52 | 43.89 | 3,713,210 | +1.18(+2.77%) |
Aug 02, 2012 | 42.92 | 42.96 | 42.25 | 42.71 | 4,279,978 | -0.51(-1.17%) |
Aug 01, 2012 | 43.51 | 43.69 | 43.05 | 43.22 | 4,822,516 | -0.04(-0.09%) |
Jul 31, 2012 | 43.33 | 43.66 | 43.22 | 43.25 | 3,977,265 | -0.25(-0.58%) |
Jul 30, 2012 | 43.81 | 44.20 | 43.34 | 43.51 | 4,196,006 | -0.46(-1.05%) |
Jul 27, 2012 | 43.37 | 44.35 | 43.08 | 43.97 | 4,830,295 | +0.95(+2.20%) |
Jul 26, 2012 | 43.10 | 43.72 | 42.75 | 43.02 | 4,132,814 | +0.70(+1.65%) |
Jul 25, 2012 | 42.45 | 42.96 | 41.97 | 42.32 | 4,023,874 | +0.09(+0.21%) |
Jul 24, 2012 | 42.78 | 42.87 | 41.67 | 42.23 | 4,514,689 | -0.57(-1.32%) |
Jul 23, 2012 | 42.29 | 43.00 | 42.06 | 42.80 | 4,734,166 | -0.22(-0.52%) |
Jul 20, 2012 | 43.02 | 43.51 | 42.74 | 43.02 | 4,782,253 | -0.16(-0.36%) |
Jul 19, 2012 | 43.40 | 43.68 | 42.81 | 43.18 | 7,827,025 | -0.17(-0.40%) |
Jul 18, 2012 | 41.96 | 43.59 | 41.65 | 43.35 | 11,263,447 | +2.71(+6.67%) |
Jul 17, 2012 | 40.70 | 40.93 | 40.13 | 40.64 | 4,629,620 | +0.04(+0.11%) |
Jul 16, 2012 | 40.51 | 40.71 | 39.94 | 40.59 | 3,897,170 | -0.07(-0.18%) |
Jul 13, 2012 | 39.98 | 40.77 | 39.94 | 40.67 | 4,317,105 | +0.73(+1.83%) |
Jul 12, 2012 | 39.72 | 40.21 | 39.29 | 39.94 | 5,028,588 | -0.07(-0.19%) |
Jul 11, 2012 | 40.03 | 40.48 | 39.86 | 40.01 | 5,085,033 | -0.01(-0.02%) |
Jul 10, 2012 | 41.23 | 41.85 | 39.83 | 40.02 | 7,200,698 | -1.12(-2.72%) |
Jul 09, 2012 | 40.79 | 41.20 | 40.52 | 41.14 | 3,844,568 | +0.24(+0.58%) |
Jul 06, 2012 | 41.20 | 41.27 | 40.47 | 40.90 | 4,063,297 | -0.89(-2.14%) |
Jul 05, 2012 | 41.28 | 42.01 | 41.20 | 41.79 | 3,721,371 | +0.37(+0.90%) |
Jul 03, 2012 | 40.96 | 41.68 | 40.77 | 41.42 | 3,233,120 | +0.32(+0.78%) |
Jul 02, 2012 | 41.61 | 41.87 | 40.71 | 41.10 | 5,764,602 | -0.51(-1.22%) |
Jun 29, 2012 | 40.52 | 41.62 | 40.25 | 41.61 | 6,539,537 | +2.18(+5.52%) |
Jun 28, 2012 | 39.57 | 39.95 | 38.90 | 39.43 | 8,839,723 | -0.80(-2.00%) |
Jun 27, 2012 | 39.79 | 40.33 | 39.77 | 40.24 | 4,402,157 | +0.55(+1.39%) |
Jun 26, 2012 | 40.10 | 40.19 | 39.37 | 39.68 | 6,675,548 | -0.34(-0.86%) |
Jun 25, 2012 | 40.81 | 40.85 | 39.99 | 40.03 | 6,283,619 | -1.33(-3.22%) |
Jun 22, 2012 | 41.23 | 41.53 | 41.06 | 41.36 | 4,590,447 | +0.06(+0.14%) |
Jun 21, 2012 | 42.32 | 42.46 | 41.27 | 41.30 | 5,507,176 | -0.83(-1.96%) |
Jun 20, 2012 | 42.23 | 42.35 | 41.75 | 42.13 | 4,652,265 | -0.03(-0.07%) |
Jun 19, 2012 | 41.88 | 42.26 | 41.79 | 42.16 | 4,273,730 | +0.52(+1.25%) |
Jun 18, 2012 | 41.53 | 41.79 | 41.36 | 41.64 | 3,015,341 | -0.12(-0.29%) |
Jun 15, 2012 | 41.38 | 41.76 | 41.32 | 41.76 | 6,701,014 | +0.61(+1.48%) |
Jun 14, 2012 | 41.27 | 41.58 | 40.79 | 41.15 | 5,743,640 | +0.07(+0.18%) |
Jun 13, 2012 | 41.55 | 41.60 | 40.86 | 41.07 | 4,027,897 | -0.69(-1.66%) |
Jun 12, 2012 | 41.25 | 41.79 | 41.01 | 41.76 | 3,719,260 | +0.69(+1.67%) |
Jun 11, 2012 | 42.23 | 42.24 | 41.02 | 41.08 | 4,099,002 | -0.64(-1.54%) |
Jun 08, 2012 | 41.26 | 41.75 | 41.12 | 41.72 | 4,023,566 | +0.46(+1.12%) |
Jun 07, 2012 | 41.21 | 41.90 | 41.14 | 41.26 | 6,548,511 | +0.53(+1.30%) |
Jun 06, 2012 | 40.08 | 40.73 | 39.88 | 40.73 | 6,402,615 | +1.02(+2.57%) |
Jun 05, 2012 | 39.49 | 39.87 | 39.35 | 39.71 | 5,173,520 | +0.07(+0.17%) |
Jun 04, 2012 | 40.06 | 40.12 | 39.16 | 39.64 | 7,694,405 | -0.55(-1.37%) |