Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 46.13 | 46.14 | 45.75 | 45.81 | 5,414,297 | -0.05(-0.11%) |
Aug 30, 2012 | 45.98 | 46.15 | 45.73 | 45.86 | 4,884,234 | -0.07(-0.16%) |
Aug 29, 2012 | 45.64 | 46.11 | 45.57 | 45.93 | 6,666,600 | +0.64(+1.42%) |
Aug 27, 2012 | 45.51 | 45.52 | 45.20 | 45.29 | 3,342,655 | -0.24(-0.52%) |
Aug 24, 2012 | 45.03 | 45.61 | 45.02 | 45.53 | 3,867,614 | +0.50(+1.11%) |
Aug 23, 2012 | 45.39 | 45.46 | 44.82 | 45.03 | 4,005,745 | -0.49(-1.08%) |
Aug 22, 2012 | 45.84 | 46.00 | 45.36 | 45.52 | 3,743,747 | -0.32(-0.70%) |
Aug 21, 2012 | 45.67 | 45.98 | 45.53 | 45.84 | 6,264,322 | +0.35(+0.77%) |
Aug 20, 2012 | 45.75 | 45.83 | 45.34 | 45.49 | 5,910,368 | -0.36(-0.78%) |
Aug 17, 2012 | 45.76 | 45.85 | 45.57 | 45.85 | 4,228,694 | +0.16(+0.36%) |
Aug 16, 2012 | 46.06 | 46.13 | 45.49 | 45.68 | 8,023,319 | -0.42(-0.91%) |
Aug 15, 2012 | 46.01 | 46.46 | 45.83 | 46.11 | 12,672,864 | +0.80(+1.77%) |
Aug 14, 2012 | 44.84 | 45.37 | 44.78 | 45.31 | 6,687,991 | +0.62(+1.39%) |
Aug 13, 2012 | 44.76 | 44.76 | 44.48 | 44.68 | 4,907,244 | +0.02(+0.05%) |
Aug 10, 2012 | 44.61 | 44.70 | 44.34 | 44.66 | 4,128,892 | +0.11(+0.24%) |
Aug 09, 2012 | 44.74 | 44.75 | 44.43 | 44.56 | 3,964,334 | -0.18(-0.40%) |
Aug 08, 2012 | 44.36 | 44.78 | 44.21 | 44.73 | 3,970,426 | +0.21(+0.48%) |
Aug 07, 2012 | 44.48 | 44.71 | 44.32 | 44.52 | 4,796,416 | +0.18(+0.40%) |
Aug 06, 2012 | 44.46 | 44.70 | 44.34 | 44.34 | 3,399,065 | +0.02(+0.05%) |
Aug 03, 2012 | 44.37 | 44.68 | 44.11 | 44.32 | 5,512,736 | +0.28(+0.63%) |
Aug 02, 2012 | 43.27 | 44.14 | 43.03 | 44.04 | 7,456,304 | +0.96(+2.23%) |
Aug 01, 2012 | 43.27 | 43.35 | 42.73 | 43.08 | 6,815,568 | -0.02(-0.05%) |
Jul 31, 2012 | 43.34 | 43.50 | 42.64 | 43.11 | 10,163,923 | -0.99(-2.24%) |
Jul 30, 2012 | 43.62 | 44.18 | 43.56 | 44.09 | 5,118,768 | +0.37(+0.85%) |
Jul 27, 2012 | 43.53 | 43.98 | 43.51 | 43.72 | 5,011,396 | +0.33(+0.75%) |
Jul 26, 2012 | 43.46 | 43.62 | 43.14 | 43.40 | 4,547,743 | +0.50(+1.16%) |
Jul 25, 2012 | 43.16 | 43.27 | 42.64 | 42.90 | 4,577,058 | -0.14(-0.31%) |
Jul 24, 2012 | 43.01 | 43.26 | 42.76 | 43.03 | 5,309,050 | +0.08(+0.18%) |
Jul 23, 2012 | 43.20 | 43.26 | 42.82 | 42.96 | 5,993,721 | -0.66(-1.52%) |
Jul 20, 2012 | 43.41 | 43.78 | 43.35 | 43.62 | 5,049,360 | +0.09(+0.20%) |
Jul 19, 2012 | 43.73 | 43.76 | 43.11 | 43.53 | 4,849,663 | -0.10(-0.23%) |
Jul 18, 2012 | 43.43 | 43.75 | 43.26 | 43.63 | 5,864,891 | +0.09(+0.21%) |
Jul 17, 2012 | 43.13 | 43.64 | 43.11 | 43.54 | 10,969,132 | -0.17(-0.39%) |
Jul 16, 2012 | 43.87 | 44.19 | 43.67 | 43.71 | 9,025,011 | -0.32(-0.73%) |
Jul 13, 2012 | 42.52 | 44.05 | 42.42 | 44.03 | 14,848,282 | +1.47(+3.46%) |
Jul 12, 2012 | 42.42 | 42.81 | 42.12 | 42.56 | 9,168,970 | +0.06(+0.15%) |
Jul 11, 2012 | 42.19 | 42.62 | 42.05 | 42.49 | 12,999,894 | +0.40(+0.95%) |
Jul 10, 2012 | 41.42 | 42.28 | 41.24 | 42.10 | 11,693,775 | +0.85(+2.05%) |
Jul 09, 2012 | 41.41 | 41.43 | 40.90 | 41.25 | 6,559,732 | -0.02(-0.05%) |
Jul 06, 2012 | 40.37 | 41.36 | 40.31 | 41.27 | 7,079,497 | +0.65(+1.61%) |
Jul 05, 2012 | 40.79 | 41.44 | 40.30 | 40.62 | 9,120,591 | -0.45(-1.09%) |
Jul 03, 2012 | 41.24 | 41.24 | 40.75 | 41.07 | 5,134,670 | -0.35(-0.84%) |
Jul 02, 2012 | 41.36 | 41.56 | 41.07 | 41.41 | 5,787,495 | +0.06(+0.14%) |
Jun 29, 2012 | 41.12 | 41.40 | 40.46 | 41.36 | 10,811,999 | +0.52(+1.27%) |
Jun 28, 2012 | 40.74 | 40.91 | 40.45 | 40.84 | 7,263,747 | -0.07(-0.17%) |
Jun 27, 2012 | 40.84 | 41.00 | 40.62 | 40.91 | 5,521,363 | -0.05(-0.12%) |
Jun 26, 2012 | 40.70 | 41.13 | 40.68 | 40.96 | 4,914,820 | +0.28(+0.70%) |
Jun 25, 2012 | 40.68 | 40.87 | 40.43 | 40.67 | 5,169,378 | -0.23(-0.57%) |
Jun 22, 2012 | 40.94 | 41.10 | 40.85 | 40.91 | 7,575,905 | +0.11(+0.28%) |
Jun 21, 2012 | 41.66 | 41.71 | 40.75 | 40.80 | 7,596,643 | -0.78(-1.88%) |
Jun 20, 2012 | 41.74 | 41.84 | 41.29 | 41.58 | 5,611,770 | -0.14(-0.34%) |
Jun 19, 2012 | 41.64 | 41.74 | 41.32 | 41.72 | 6,358,588 | +0.16(+0.39%) |
Jun 18, 2012 | 41.44 | 41.79 | 41.02 | 41.56 | 5,394,763 | -0.02(-0.05%) |
Jun 15, 2012 | 41.88 | 41.93 | 41.39 | 41.58 | 8,467,122 | -0.04(-0.09%) |
Jun 14, 2012 | 41.38 | 41.88 | 41.32 | 41.61 | 6,026,510 | +0.36(+0.86%) |
Jun 13, 2012 | 41.37 | 41.68 | 41.09 | 41.26 | 6,657,819 | -0.08(-0.19%) |
Jun 12, 2012 | 41.72 | 41.86 | 41.17 | 41.34 | 7,815,172 | -0.38(-0.92%) |
Jun 11, 2012 | 42.19 | 42.22 | 41.65 | 41.72 | 7,418,865 | -0.36(-0.84%) |
Jun 08, 2012 | 40.68 | 42.11 | 40.68 | 42.08 | 9,043,350 | +1.34(+3.28%) |
Jun 07, 2012 | 41.22 | 41.22 | 40.70 | 40.74 | 7,831,685 | -0.13(-0.31%) |
Jun 06, 2012 | 40.95 | 41.08 | 40.70 | 40.87 | 9,357,364 | +0.13(+0.31%) |
Jun 05, 2012 | 40.46 | 40.87 | 40.46 | 40.74 | 5,620,770 | -0.18(-0.43%) |
Jun 04, 2012 | 40.70 | 41.08 | 40.50 | 40.92 | 8,653,856 | +0.26(+0.65%) |