Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 46.12 | 46.14 | 45.75 | 45.81 | 5,414,625 | -0.05(-0.11%) |
Aug 30, 2012 | 45.97 | 46.15 | 45.72 | 45.86 | 4,884,530 | -0.07(-0.16%) |
Aug 29, 2012 | 45.64 | 46.10 | 45.57 | 45.93 | 6,667,003 | +0.64(+1.42%) |
Aug 27, 2012 | 45.50 | 45.52 | 45.20 | 45.29 | 3,342,857 | -0.24(-0.52%) |
Aug 24, 2012 | 45.03 | 45.60 | 45.02 | 45.52 | 3,867,847 | +0.50(+1.11%) |
Aug 23, 2012 | 45.39 | 45.46 | 44.82 | 45.02 | 4,005,988 | -0.49(-1.08%) |
Aug 22, 2012 | 45.84 | 46.00 | 45.35 | 45.52 | 3,743,973 | -0.32(-0.70%) |
Aug 21, 2012 | 45.67 | 45.98 | 45.53 | 45.84 | 6,264,701 | +0.35(+0.77%) |
Aug 20, 2012 | 45.75 | 45.82 | 45.34 | 45.49 | 5,910,725 | -0.36(-0.78%) |
Aug 17, 2012 | 45.76 | 45.85 | 45.57 | 45.85 | 4,228,950 | +0.16(+0.36%) |
Aug 16, 2012 | 46.06 | 46.13 | 45.49 | 45.68 | 8,023,804 | -0.42(-0.91%) |
Aug 15, 2012 | 46.01 | 46.45 | 45.83 | 46.10 | 12,673,630 | +0.80(+1.77%) |
Aug 14, 2012 | 44.84 | 45.37 | 44.78 | 45.30 | 6,688,395 | +0.62(+1.39%) |
Aug 13, 2012 | 44.76 | 44.76 | 44.48 | 44.68 | 4,907,541 | +0.02(+0.05%) |
Aug 10, 2012 | 44.60 | 44.70 | 44.33 | 44.66 | 4,129,142 | +0.11(+0.24%) |
Aug 09, 2012 | 44.74 | 44.75 | 44.42 | 44.55 | 3,964,574 | -0.18(-0.40%) |
Aug 08, 2012 | 44.36 | 44.77 | 44.21 | 44.73 | 3,970,667 | +0.21(+0.48%) |
Aug 07, 2012 | 44.48 | 44.71 | 44.32 | 44.52 | 4,796,706 | +0.18(+0.40%) |
Aug 06, 2012 | 44.45 | 44.70 | 44.34 | 44.34 | 3,399,271 | +0.02(+0.05%) |
Aug 03, 2012 | 44.37 | 44.67 | 44.11 | 44.32 | 5,513,070 | +0.28(+0.63%) |
Aug 02, 2012 | 43.27 | 44.13 | 43.03 | 44.04 | 7,456,756 | +0.96(+2.23%) |
Aug 01, 2012 | 43.27 | 43.34 | 42.73 | 43.08 | 6,815,981 | -0.02(-0.05%) |
Jul 31, 2012 | 43.34 | 43.50 | 42.64 | 43.10 | 10,164,538 | -0.99(-2.24%) |
Jul 30, 2012 | 43.61 | 44.18 | 43.56 | 44.09 | 5,119,078 | +0.37(+0.85%) |
Jul 27, 2012 | 43.53 | 43.98 | 43.51 | 43.72 | 5,011,700 | +0.33(+0.75%) |
Jul 26, 2012 | 43.46 | 43.62 | 43.14 | 43.39 | 4,548,018 | +0.50(+1.16%) |
Jul 25, 2012 | 43.16 | 43.27 | 42.64 | 42.90 | 4,577,335 | -0.14(-0.31%) |
Jul 24, 2012 | 43.01 | 43.25 | 42.76 | 43.03 | 5,309,371 | +0.08(+0.18%) |
Jul 23, 2012 | 43.20 | 43.25 | 42.82 | 42.95 | 5,994,084 | -0.66(-1.52%) |
Jul 20, 2012 | 43.41 | 43.78 | 43.35 | 43.61 | 5,049,666 | +0.09(+0.20%) |
Jul 19, 2012 | 43.73 | 43.76 | 43.11 | 43.53 | 4,849,956 | -0.10(-0.23%) |
Jul 18, 2012 | 43.42 | 43.75 | 43.26 | 43.63 | 5,865,246 | +0.09(+0.21%) |
Jul 17, 2012 | 43.12 | 43.64 | 43.11 | 43.54 | 10,969,796 | -0.17(-0.39%) |
Jul 16, 2012 | 43.87 | 44.19 | 43.67 | 43.71 | 9,025,558 | -0.32(-0.73%) |
Jul 13, 2012 | 42.51 | 44.05 | 42.42 | 44.03 | 14,849,181 | +1.47(+3.46%) |
Jul 12, 2012 | 42.41 | 42.80 | 42.12 | 42.56 | 9,169,526 | +0.06(+0.15%) |
Jul 11, 2012 | 42.19 | 42.61 | 42.05 | 42.49 | 13,000,681 | +0.40(+0.95%) |
Jul 10, 2012 | 41.42 | 42.28 | 41.24 | 42.09 | 11,694,483 | +0.85(+2.05%) |
Jul 09, 2012 | 41.40 | 41.43 | 40.90 | 41.25 | 6,560,130 | -0.02(-0.05%) |
Jul 06, 2012 | 40.37 | 41.36 | 40.30 | 41.27 | 7,079,926 | +0.65(+1.61%) |
Jul 05, 2012 | 40.79 | 41.44 | 40.30 | 40.62 | 9,121,143 | -0.45(-1.09%) |
Jul 03, 2012 | 41.23 | 41.24 | 40.74 | 41.06 | 5,134,981 | -0.35(-0.84%) |
Jul 02, 2012 | 41.35 | 41.55 | 41.06 | 41.41 | 5,787,845 | +0.06(+0.14%) |
Jun 29, 2012 | 41.12 | 41.40 | 40.46 | 41.35 | 10,812,654 | +0.52(+1.27%) |
Jun 28, 2012 | 40.74 | 40.91 | 40.45 | 40.84 | 7,264,187 | -0.07(-0.17%) |
Jun 27, 2012 | 40.84 | 41.00 | 40.62 | 40.91 | 5,521,697 | -0.05(-0.12%) |
Jun 26, 2012 | 40.69 | 41.13 | 40.68 | 40.96 | 4,915,117 | +0.28(+0.70%) |
Jun 25, 2012 | 40.68 | 40.86 | 40.42 | 40.67 | 5,169,691 | -0.23(-0.57%) |
Jun 22, 2012 | 40.94 | 41.10 | 40.85 | 40.91 | 7,576,364 | +0.11(+0.28%) |
Jun 21, 2012 | 41.66 | 41.70 | 40.74 | 40.79 | 7,597,103 | -0.78(-1.88%) |
Jun 20, 2012 | 41.74 | 41.84 | 41.28 | 41.58 | 5,612,110 | -0.14(-0.34%) |
Jun 19, 2012 | 41.64 | 41.74 | 41.32 | 41.72 | 6,358,973 | +0.16(+0.39%) |
Jun 18, 2012 | 41.43 | 41.79 | 41.01 | 41.55 | 5,395,090 | -0.02(-0.05%) |
Jun 15, 2012 | 41.87 | 41.93 | 41.38 | 41.58 | 8,467,635 | -0.04(-0.09%) |
Jun 14, 2012 | 41.38 | 41.87 | 41.32 | 41.61 | 6,026,875 | +0.36(+0.86%) |
Jun 13, 2012 | 41.37 | 41.68 | 41.08 | 41.26 | 6,658,222 | -0.08(-0.19%) |
Jun 12, 2012 | 41.72 | 41.86 | 41.16 | 41.33 | 7,815,645 | -0.38(-0.92%) |
Jun 11, 2012 | 42.19 | 42.21 | 41.65 | 41.72 | 7,419,315 | -0.36(-0.84%) |
Jun 08, 2012 | 40.68 | 42.11 | 40.68 | 42.07 | 9,043,898 | +1.34(+3.28%) |
Jun 07, 2012 | 41.22 | 41.22 | 40.70 | 40.74 | 7,832,159 | -0.13(-0.31%) |
Jun 06, 2012 | 40.94 | 41.08 | 40.69 | 40.86 | 9,357,931 | +0.13(+0.31%) |
Jun 05, 2012 | 40.46 | 40.87 | 40.46 | 40.74 | 5,621,111 | -0.18(-0.43%) |
Jun 04, 2012 | 40.69 | 41.08 | 40.50 | 40.91 | 8,654,380 | +0.26(+0.65%) |