Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.11 | 42.44 | 41.69 | 42.08 | 972,475 | +0.08(+0.19%) |
Aug 30, 2012 | 41.99 | 42.26 | 41.64 | 42.00 | 588,381 | -0.29(-0.69%) |
Aug 29, 2012 | 41.69 | 42.40 | 41.59 | 42.29 | 1,347,591 | +0.53(+1.27%) |
Aug 27, 2012 | 41.65 | 42.08 | 41.46 | 41.76 | 733,930 | +0.12(+0.29%) |
Aug 24, 2012 | 41.84 | 42.09 | 41.16 | 41.64 | 768,787 | -0.03(-0.07%) |
Aug 23, 2012 | 41.65 | 42.05 | 41.31 | 41.67 | 1,045,217 | +0.03(+0.07%) |
Aug 22, 2012 | 41.51 | 42.19 | 41.25 | 41.64 | 1,319,089 | -0.10(-0.24%) |
Aug 21, 2012 | 41.17 | 42.14 | 41.17 | 41.74 | 1,096,212 | +0.52(+1.26%) |
Aug 20, 2012 | 40.80 | 41.60 | 40.80 | 41.22 | 1,049,660 | +0.48(+1.18%) |
Aug 17, 2012 | 41.48 | 41.55 | 40.42 | 40.74 | 1,025,548 | -0.52(-1.26%) |
Aug 16, 2012 | 41.61 | 41.73 | 41.12 | 41.26 | 1,152,120 | -0.39(-0.94%) |
Aug 15, 2012 | 41.60 | 41.91 | 41.37 | 41.65 | 542,643 | +0.06(+0.14%) |
Aug 14, 2012 | 42.36 | 42.36 | 41.50 | 41.59 | 773,491 | -0.41(-0.98%) |
Aug 13, 2012 | 43.43 | 43.60 | 41.78 | 42.00 | 1,164,208 | -1.60(-3.67%) |
Aug 10, 2012 | 42.81 | 43.60 | 42.58 | 43.60 | 911,823 | +0.64(+1.49%) |
Aug 09, 2012 | 43.49 | 43.79 | 42.73 | 42.96 | 784,668 | -0.65(-1.49%) |
Aug 08, 2012 | 43.81 | 44.02 | 43.06 | 43.61 | 789,797 | -0.02(-0.05%) |
Aug 07, 2012 | 42.41 | 44.62 | 42.41 | 43.63 | 1,328,774 | +1.08(+2.54%) |
Aug 06, 2012 | 42.03 | 42.80 | 42.03 | 42.55 | 710,999 | +0.42(+1.00%) |
Aug 03, 2012 | 41.78 | 42.86 | 41.67 | 42.13 | 792,949 | +0.64(+1.54%) |
Aug 02, 2012 | 41.20 | 41.95 | 41.14 | 41.49 | 992,640 | -0.42(-1.00%) |
Aug 01, 2012 | 41.53 | 42.40 | 41.28 | 41.91 | 721,495 | +0.44(+1.06%) |
Jul 31, 2012 | 42.03 | 42.46 | 41.31 | 41.47 | 923,513 | -0.89(-2.10%) |
Jul 30, 2012 | 41.98 | 42.56 | 41.74 | 42.36 | 769,704 | +0.06(+0.14%) |
Jul 27, 2012 | 41.23 | 42.52 | 41.14 | 42.30 | 1,213,083 | +1.20(+2.92%) |
Jul 26, 2012 | 42.18 | 42.38 | 41.02 | 41.10 | 1,436,335 | -0.60(-1.44%) |
Jul 25, 2012 | 43.19 | 43.20 | 41.50 | 41.70 | 2,722,957 | +0.18(+0.43%) |
Jul 24, 2012 | 42.64 | 43.15 | 41.29 | 41.52 | 2,240,215 | -1.35(-3.15%) |
Jul 23, 2012 | 42.72 | 43.13 | 41.73 | 42.87 | 1,447,645 | +0.16(+0.37%) |
Jul 20, 2012 | 42.74 | 42.80 | 41.92 | 42.71 | 1,254,920 | -0.31(-0.72%) |
Jul 19, 2012 | 42.65 | 43.11 | 41.84 | 43.02 | 760,684 | +0.48(+1.13%) |
Jul 18, 2012 | 41.72 | 43.08 | 41.48 | 42.54 | 1,616,878 | +0.83(+1.99%) |
Jul 17, 2012 | 40.97 | 41.73 | 40.60 | 41.71 | 908,204 | +0.86(+2.11%) |
Jul 16, 2012 | 40.45 | 40.99 | 40.27 | 40.85 | 671,980 | +0.36(+0.89%) |
Jul 13, 2012 | 39.99 | 40.50 | 39.97 | 40.49 | 534,696 | +0.56(+1.40%) |
Jul 12, 2012 | 39.15 | 40.16 | 38.92 | 39.93 | 772,678 | +0.52(+1.32%) |
Jul 11, 2012 | 39.74 | 40.16 | 39.30 | 39.41 | 835,949 | -0.49(-1.23%) |
Jul 10, 2012 | 40.85 | 41.03 | 39.77 | 39.90 | 793,287 | -0.70(-1.72%) |
Jul 09, 2012 | 40.01 | 40.76 | 39.60 | 40.60 | 1,096,251 | +0.40(+1.00%) |
Jul 06, 2012 | 40.62 | 40.80 | 39.61 | 40.20 | 648,138 | -0.68(-1.66%) |
Jul 05, 2012 | 41.30 | 41.50 | 40.62 | 40.88 | 780,481 | -0.22(-0.54%) |
Jul 03, 2012 | 41.19 | 41.49 | 40.93 | 41.10 | 308,364 | -0.06(-0.16%) |
Jul 02, 2012 | 40.41 | 41.30 | 40.35 | 41.16 | 882,760 | +0.77(+1.92%) |
Jun 29, 2012 | 39.86 | 40.65 | 39.38 | 40.39 | 993,929 | +1.20(+3.06%) |
Jun 28, 2012 | 39.63 | 40.18 | 38.33 | 39.19 | 790,214 | -0.74(-1.85%) |
Jun 27, 2012 | 39.44 | 40.00 | 39.11 | 39.93 | 600,983 | +0.75(+1.91%) |
Jun 26, 2012 | 39.97 | 39.98 | 38.90 | 39.18 | 662,811 | -0.66(-1.66%) |
Jun 25, 2012 | 40.32 | 40.33 | 39.47 | 39.84 | 612,183 | -0.73(-1.81%) |
Jun 22, 2012 | 39.68 | 40.88 | 39.49 | 40.58 | 979,486 | +1.67(+4.28%) |
Jun 21, 2012 | 41.21 | 41.48 | 38.66 | 38.91 | 1,169,598 | -2.16(-5.26%) |
Jun 20, 2012 | 41.20 | 41.49 | 40.60 | 41.07 | 659,757 | -0.19(-0.46%) |
Jun 19, 2012 | 40.57 | 41.34 | 40.43 | 41.26 | 1,525,672 | +0.87(+2.15%) |
Jun 18, 2012 | 39.62 | 40.48 | 39.25 | 40.39 | 1,116,036 | +0.58(+1.46%) |
Jun 15, 2012 | 39.25 | 40.01 | 39.05 | 39.81 | 932,451 | +0.55(+1.40%) |
Jun 14, 2012 | 39.49 | 40.02 | 38.99 | 39.26 | 933,576 | -0.30(-0.76%) |
Jun 13, 2012 | 39.10 | 39.72 | 39.03 | 39.56 | 1,001,431 | +0.24(+0.61%) |
Jun 12, 2012 | 38.74 | 39.44 | 38.24 | 39.32 | 1,296,400 | +0.50(+1.29%) |
Jun 11, 2012 | 39.73 | 39.90 | 38.78 | 38.82 | 986,777 | -0.72(-1.82%) |
Jun 08, 2012 | 39.05 | 40.03 | 37.77 | 39.54 | 3,793,189 | +0.21(+0.53%) |
Jun 07, 2012 | 40.90 | 41.18 | 39.07 | 39.33 | 1,402,880 | -1.17(-2.89%) |
Jun 06, 2012 | 41.25 | 41.52 | 40.22 | 40.50 | 1,054,721 | -0.48(-1.17%) |
Jun 05, 2012 | 40.43 | 41.06 | 40.42 | 40.98 | 1,248,607 | +0.48(+1.19%) |
Jun 04, 2012 | 42.09 | 42.40 | 40.00 | 40.50 | 1,802,529 | -1.41(-3.36%) |