Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.25 | 45.63 | 45.09 | 45.24 | 3,355,918 | +0.28(+0.63%) |
Aug 30, 2012 | 44.95 | 45.14 | 44.75 | 44.95 | 2,558,862 | -0.27(-0.61%) |
Aug 29, 2012 | 45.39 | 45.51 | 45.04 | 45.23 | 2,487,290 | -0.63(-1.36%) |
Aug 27, 2012 | 45.71 | 46.12 | 45.65 | 45.85 | 3,779,684 | +0.32(+0.70%) |
Aug 24, 2012 | 44.85 | 45.88 | 44.81 | 45.53 | 6,170,392 | +0.61(+1.36%) |
Aug 23, 2012 | 44.74 | 45.17 | 44.57 | 44.92 | 3,339,621 | +0.09(+0.20%) |
Aug 22, 2012 | 45.03 | 45.04 | 44.62 | 44.83 | 3,321,624 | -0.24(-0.54%) |
Aug 21, 2012 | 45.40 | 45.40 | 44.95 | 45.08 | 3,420,926 | -0.15(-0.34%) |
Aug 20, 2012 | 45.58 | 45.58 | 44.83 | 45.23 | 3,719,436 | -0.55(-1.20%) |
Aug 17, 2012 | 45.59 | 45.78 | 45.43 | 45.78 | 4,978,783 | +0.25(+0.55%) |
Aug 16, 2012 | 44.05 | 45.65 | 43.83 | 45.53 | 5,202,712 | +1.58(+3.59%) |
Aug 15, 2012 | 43.60 | 44.01 | 43.50 | 43.95 | 1,626,877 | +0.31(+0.70%) |
Aug 14, 2012 | 44.04 | 44.16 | 43.52 | 43.64 | 1,980,402 | -0.31(-0.71%) |
Aug 13, 2012 | 43.66 | 44.00 | 43.44 | 43.95 | 2,654,863 | +0.23(+0.52%) |
Aug 10, 2012 | 43.18 | 43.76 | 43.10 | 43.72 | 2,247,232 | +0.39(+0.90%) |
Aug 09, 2012 | 43.27 | 43.60 | 43.18 | 43.34 | 2,482,570 | -0.06(-0.14%) |
Aug 08, 2012 | 42.98 | 43.49 | 42.73 | 43.40 | 3,234,561 | +0.27(+0.64%) |
Aug 07, 2012 | 42.45 | 43.35 | 42.40 | 43.12 | 2,519,241 | +0.72(+1.71%) |
Aug 06, 2012 | 42.62 | 42.87 | 42.40 | 42.40 | 2,222,679 | -0.04(-0.09%) |
Aug 03, 2012 | 41.63 | 42.50 | 41.55 | 42.44 | 3,491,382 | +1.48(+3.61%) |
Aug 02, 2012 | 40.80 | 41.15 | 40.28 | 40.96 | 3,060,835 | -0.24(-0.57%) |
Aug 01, 2012 | 41.76 | 41.96 | 41.03 | 41.19 | 3,535,441 | -0.27(-0.64%) |
Jul 31, 2012 | 41.58 | 41.90 | 41.38 | 41.46 | 3,968,091 | -0.18(-0.44%) |
Jul 30, 2012 | 42.07 | 42.30 | 41.57 | 41.64 | 4,122,588 | -0.53(-1.25%) |
Jul 27, 2012 | 41.21 | 42.34 | 40.90 | 42.17 | 5,198,934 | +1.30(+3.19%) |
Jul 26, 2012 | 40.78 | 41.20 | 40.21 | 40.86 | 4,564,758 | +0.66(+1.63%) |
Jul 25, 2012 | 40.38 | 40.80 | 39.90 | 40.21 | 4,932,396 | +0.31(+0.78%) |
Jul 24, 2012 | 41.19 | 41.20 | 39.04 | 39.89 | 6,165,589 | -0.98(-2.39%) |
Jul 23, 2012 | 40.18 | 41.12 | 39.80 | 40.87 | 6,217,498 | +0.21(+0.53%) |
Jul 20, 2012 | 40.49 | 40.79 | 40.44 | 40.66 | 4,930,070 | -0.27(-0.65%) |
Jul 19, 2012 | 40.28 | 40.95 | 40.22 | 40.92 | 5,279,196 | +0.69(+1.71%) |
Jul 18, 2012 | 38.45 | 40.47 | 38.40 | 40.24 | 6,451,393 | +1.71(+4.44%) |
Jul 17, 2012 | 38.55 | 38.70 | 38.06 | 38.53 | 4,131,693 | +0.04(+0.10%) |
Jul 16, 2012 | 38.57 | 38.68 | 38.17 | 38.49 | 4,411,074 | -0.23(-0.59%) |
Jul 13, 2012 | 38.22 | 38.80 | 38.19 | 38.72 | 3,508,252 | +0.54(+1.42%) |
Jul 12, 2012 | 38.05 | 38.37 | 37.44 | 38.18 | 4,702,990 | -0.19(-0.50%) |
Jul 11, 2012 | 39.32 | 39.32 | 38.30 | 38.37 | 6,000,173 | -0.72(-1.83%) |
Jul 10, 2012 | 40.08 | 40.28 | 38.84 | 39.09 | 5,422,279 | -0.82(-2.05%) |
Jul 09, 2012 | 39.61 | 39.92 | 39.44 | 39.90 | 4,869,492 | +0.18(+0.46%) |
Jul 06, 2012 | 39.73 | 39.80 | 39.39 | 39.72 | 3,393,917 | -0.50(-1.23%) |
Jul 05, 2012 | 39.90 | 40.41 | 39.66 | 40.22 | 3,121,729 | +0.14(+0.36%) |
Jul 03, 2012 | 39.59 | 40.22 | 39.50 | 40.07 | 2,985,728 | +0.35(+0.88%) |
Jul 02, 2012 | 40.02 | 40.51 | 39.46 | 39.72 | 5,284,487 | -0.63(-1.57%) |
Jun 29, 2012 | 40.00 | 40.35 | 39.83 | 40.35 | 3,786,808 | +1.49(+3.83%) |
Jun 28, 2012 | 38.74 | 38.98 | 38.41 | 38.86 | 4,834,452 | -0.50(-1.26%) |
Jun 27, 2012 | 39.56 | 39.89 | 39.25 | 39.36 | 3,726,985 | +0.05(+0.12%) |
Jun 26, 2012 | 39.61 | 39.73 | 38.94 | 39.31 | 3,850,238 | -0.28(-0.71%) |
Jun 25, 2012 | 40.21 | 40.24 | 39.40 | 39.60 | 3,882,752 | -1.07(-2.63%) |
Jun 22, 2012 | 40.52 | 40.78 | 40.13 | 40.66 | 4,685,304 | +0.36(+0.90%) |
Jun 21, 2012 | 41.72 | 41.90 | 40.25 | 40.30 | 6,236,710 | -1.32(-3.17%) |
Jun 20, 2012 | 41.98 | 42.07 | 41.28 | 41.62 | 3,460,387 | -0.37(-0.88%) |
Jun 19, 2012 | 41.35 | 42.28 | 41.31 | 41.99 | 3,725,534 | +0.75(+1.82%) |
Jun 18, 2012 | 41.10 | 41.37 | 40.91 | 41.24 | 3,600,506 | -0.04(-0.09%) |
Jun 15, 2012 | 41.21 | 41.32 | 40.90 | 41.28 | 5,371,770 | +0.30(+0.74%) |
Jun 14, 2012 | 41.31 | 41.42 | 40.61 | 40.97 | 5,874,601 | -0.33(-0.81%) |
Jun 13, 2012 | 41.84 | 41.88 | 41.06 | 41.31 | 7,515,067 | -0.73(-1.73%) |
Jun 12, 2012 | 41.73 | 42.16 | 41.43 | 42.03 | 4,249,100 | +0.35(+0.84%) |
Jun 11, 2012 | 42.90 | 42.91 | 41.61 | 41.69 | 4,251,194 | -0.75(-1.77%) |
Jun 08, 2012 | 42.16 | 42.62 | 41.94 | 42.44 | 3,912,041 | +0.11(+0.27%) |
Jun 07, 2012 | 42.41 | 42.80 | 42.28 | 42.32 | 7,614,752 | +0.43(+1.03%) |
Jun 06, 2012 | 41.35 | 41.89 | 41.22 | 41.89 | 4,607,787 | +0.83(+2.03%) |
Jun 05, 2012 | 41.00 | 41.19 | 40.53 | 41.06 | 5,254,137 | -0.17(-0.40%) |
Jun 04, 2012 | 41.56 | 41.66 | 40.88 | 41.22 | 6,179,160 | -0.33(-0.80%) |