Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.43 | 45.93 | 45.14 | 45.57 | 4,784,954 | +0.41(+0.91%) |
Aug 30, 2012 | 45.25 | 45.41 | 44.84 | 45.16 | 3,076,784 | -0.36(-0.80%) |
Aug 29, 2012 | 45.78 | 45.89 | 45.41 | 45.52 | 2,807,932 | -0.29(-0.63%) |
Aug 27, 2012 | 45.89 | 46.00 | 45.40 | 45.81 | 2,569,156 | -0.03(-0.07%) |
Aug 24, 2012 | 44.73 | 46.01 | 44.73 | 45.84 | 5,493,657 | +1.00(+2.23%) |
Aug 23, 2012 | 44.96 | 45.22 | 44.72 | 44.85 | 3,100,889 | -0.20(-0.45%) |
Aug 22, 2012 | 45.35 | 45.60 | 44.89 | 45.05 | 3,850,354 | -0.48(-1.04%) |
Aug 21, 2012 | 45.59 | 46.29 | 45.41 | 45.52 | 4,414,134 | -0.02(-0.04%) |
Aug 20, 2012 | 45.53 | 45.85 | 45.30 | 45.54 | 3,029,744 | -0.24(-0.53%) |
Aug 17, 2012 | 45.61 | 45.81 | 45.12 | 45.78 | 3,110,304 | +0.45(+1.00%) |
Aug 16, 2012 | 44.45 | 45.63 | 44.41 | 45.33 | 4,709,188 | +0.96(+2.16%) |
Aug 15, 2012 | 44.44 | 44.61 | 44.17 | 44.37 | 3,627,903 | -0.07(-0.16%) |
Aug 14, 2012 | 45.06 | 45.30 | 44.31 | 44.44 | 3,905,660 | -0.37(-0.83%) |
Aug 13, 2012 | 45.35 | 45.37 | 44.65 | 44.81 | 3,223,291 | -0.41(-0.91%) |
Aug 10, 2012 | 45.33 | 45.47 | 44.74 | 45.22 | 3,995,165 | -0.36(-0.80%) |
Aug 09, 2012 | 45.54 | 45.72 | 45.09 | 45.59 | 3,026,659 | -0.01(-0.02%) |
Aug 08, 2012 | 45.26 | 45.67 | 44.89 | 45.59 | 4,340,093 | +0.02(+0.05%) |
Aug 07, 2012 | 45.83 | 46.23 | 45.47 | 45.57 | 4,460,826 | -0.09(-0.19%) |
Aug 06, 2012 | 46.42 | 46.54 | 45.63 | 45.66 | 3,487,327 | -0.72(-1.55%) |
Aug 03, 2012 | 45.21 | 46.67 | 45.18 | 46.38 | 5,738,622 | +1.94(+4.37%) |
Aug 02, 2012 | 44.24 | 44.77 | 43.64 | 44.44 | 4,577,564 | -0.38(-0.84%) |
Aug 01, 2012 | 45.68 | 45.76 | 44.77 | 44.81 | 3,756,225 | -0.68(-1.50%) |
Jul 31, 2012 | 45.78 | 45.79 | 45.09 | 45.50 | 3,004,296 | -0.33(-0.72%) |
Jul 30, 2012 | 46.31 | 46.36 | 45.56 | 45.83 | 3,250,513 | -0.56(-1.22%) |
Jul 27, 2012 | 45.76 | 46.70 | 45.26 | 46.39 | 4,182,044 | +1.00(+2.20%) |
Jul 26, 2012 | 44.92 | 45.51 | 44.68 | 45.39 | 4,396,298 | +1.20(+2.72%) |
Jul 25, 2012 | 44.56 | 44.87 | 43.81 | 44.19 | 4,388,599 | -0.10(-0.24%) |
Jul 24, 2012 | 44.60 | 45.06 | 43.94 | 44.30 | 4,441,021 | -0.24(-0.54%) |
Jul 23, 2012 | 44.21 | 44.73 | 43.62 | 44.54 | 4,403,549 | -0.47(-1.04%) |
Jul 20, 2012 | 45.21 | 45.68 | 44.64 | 45.01 | 5,141,127 | -0.39(-0.87%) |
Jul 19, 2012 | 44.86 | 47.27 | 44.79 | 45.40 | 14,019,301 | +1.19(+2.70%) |
Jul 18, 2012 | 44.80 | 44.87 | 43.83 | 44.21 | 5,210,652 | -0.76(-1.68%) |
Jul 17, 2012 | 44.82 | 45.10 | 44.02 | 44.97 | 3,342,780 | +0.60(+1.34%) |
Jul 16, 2012 | 43.52 | 44.94 | 43.52 | 44.37 | 5,797,031 | +0.54(+1.23%) |
Jul 13, 2012 | 43.07 | 43.96 | 42.92 | 43.83 | 2,858,356 | +0.85(+1.99%) |
Jul 12, 2012 | 43.11 | 43.24 | 42.59 | 42.98 | 3,049,705 | -0.55(-1.26%) |
Jul 11, 2012 | 43.17 | 43.80 | 42.87 | 43.52 | 3,788,135 | +0.39(+0.91%) |
Jul 10, 2012 | 43.33 | 44.17 | 42.93 | 43.13 | 2,608,490 | -0.55(-1.25%) |
Jul 09, 2012 | 43.40 | 43.72 | 43.06 | 43.68 | 2,090,488 | +0.17(+0.39%) |
Jul 06, 2012 | 43.38 | 43.63 | 43.26 | 43.51 | 2,326,786 | -0.41(-0.94%) |
Jul 05, 2012 | 44.09 | 44.28 | 43.56 | 43.92 | 2,322,496 | -0.46(-1.03%) |
Jul 03, 2012 | 43.97 | 44.57 | 43.92 | 44.38 | 1,637,602 | +0.28(+0.64%) |
Jul 02, 2012 | 44.19 | 44.22 | 43.35 | 44.10 | 3,124,169 | +0.07(+0.16%) |
Jun 29, 2012 | 44.13 | 44.23 | 43.49 | 44.02 | 4,630,015 | +0.97(+2.24%) |
Jun 28, 2012 | 42.38 | 43.09 | 42.10 | 43.06 | 3,580,295 | +0.23(+0.55%) |
Jun 27, 2012 | 42.82 | 43.02 | 42.33 | 42.82 | 3,926,957 | +0.02(+0.06%) |
Jun 26, 2012 | 42.12 | 43.05 | 42.01 | 42.80 | 4,220,459 | +0.77(+1.82%) |
Jun 25, 2012 | 41.67 | 42.41 | 41.59 | 42.03 | 3,879,704 | -0.60(-1.40%) |
Jun 22, 2012 | 43.03 | 43.18 | 42.49 | 42.63 | 9,599,755 | -0.08(-0.19%) |
Jun 21, 2012 | 44.18 | 44.24 | 42.63 | 42.71 | 5,316,514 | -1.13(-2.57%) |
Jun 20, 2012 | 44.43 | 44.62 | 43.52 | 43.84 | 5,645,944 | -0.50(-1.13%) |
Jun 19, 2012 | 43.83 | 44.53 | 43.81 | 44.34 | 5,148,809 | +0.76(+1.74%) |
Jun 18, 2012 | 43.17 | 43.77 | 42.95 | 43.58 | 4,292,314 | +0.24(+0.56%) |
Jun 15, 2012 | 43.11 | 43.50 | 42.76 | 43.34 | 11,718,524 | +0.64(+1.51%) |
Jun 14, 2012 | 42.14 | 42.98 | 41.85 | 42.70 | 5,456,841 | +0.76(+1.81%) |
Jun 13, 2012 | 42.48 | 42.74 | 41.68 | 41.94 | 6,813,446 | -0.81(-1.90%) |
Jun 12, 2012 | 42.02 | 42.95 | 41.45 | 42.75 | 5,718,429 | +1.05(+2.51%) |
Jun 11, 2012 | 42.89 | 42.94 | 41.66 | 41.70 | 5,485,076 | -0.65(-1.54%) |
Jun 08, 2012 | 40.95 | 42.37 | 40.89 | 42.36 | 5,218,635 | +1.14(+2.78%) |
Jun 07, 2012 | 41.46 | 41.84 | 40.93 | 41.21 | 6,434,296 | +0.45(+1.11%) |
Jun 06, 2012 | 40.93 | 41.24 | 40.56 | 40.76 | 6,715,492 | +0.27(+0.68%) |
Jun 05, 2012 | 39.14 | 40.54 | 39.10 | 40.49 | 7,101,919 | +1.28(+3.27%) |
Jun 04, 2012 | 39.09 | 39.68 | 38.65 | 39.21 | 6,267,851 | +0.23(+0.58%) |