Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 46.12 | 46.13 | 45.74 | 45.80 | 5,415,252 | -0.05(-0.11%) |
Aug 30, 2012 | 45.97 | 46.14 | 45.72 | 45.85 | 4,885,095 | -0.07(-0.16%) |
Aug 29, 2012 | 45.63 | 46.10 | 45.56 | 45.93 | 6,667,775 | +0.64(+1.42%) |
Aug 27, 2012 | 45.50 | 45.51 | 45.19 | 45.28 | 3,343,244 | -0.24(-0.52%) |
Aug 24, 2012 | 45.03 | 45.60 | 45.01 | 45.52 | 3,868,295 | +0.50(+1.11%) |
Aug 23, 2012 | 45.38 | 45.45 | 44.81 | 45.02 | 4,006,451 | -0.49(-1.08%) |
Aug 22, 2012 | 45.83 | 45.99 | 45.35 | 45.51 | 3,744,406 | -0.32(-0.70%) |
Aug 21, 2012 | 45.66 | 45.98 | 45.53 | 45.83 | 6,265,426 | +0.35(+0.77%) |
Aug 20, 2012 | 45.74 | 45.82 | 45.33 | 45.48 | 5,911,409 | -0.36(-0.78%) |
Aug 17, 2012 | 45.76 | 45.84 | 45.56 | 45.84 | 4,229,439 | +0.16(+0.36%) |
Aug 16, 2012 | 46.06 | 46.13 | 45.48 | 45.68 | 8,024,733 | -0.42(-0.91%) |
Aug 15, 2012 | 46.01 | 46.45 | 45.83 | 46.10 | 12,675,097 | +0.80(+1.77%) |
Aug 14, 2012 | 44.83 | 45.36 | 44.78 | 45.30 | 6,689,170 | +0.62(+1.39%) |
Aug 13, 2012 | 44.75 | 44.75 | 44.48 | 44.68 | 4,908,109 | +0.02(+0.05%) |
Aug 10, 2012 | 44.60 | 44.69 | 44.33 | 44.65 | 4,129,619 | +0.11(+0.24%) |
Aug 09, 2012 | 44.73 | 44.75 | 44.42 | 44.55 | 3,965,033 | -0.18(-0.40%) |
Aug 08, 2012 | 44.36 | 44.77 | 44.21 | 44.73 | 3,971,126 | +0.21(+0.48%) |
Aug 07, 2012 | 44.48 | 44.70 | 44.31 | 44.51 | 4,797,261 | +0.18(+0.40%) |
Aug 06, 2012 | 44.45 | 44.70 | 44.33 | 44.33 | 3,399,664 | +0.02(+0.05%) |
Aug 03, 2012 | 44.36 | 44.67 | 44.10 | 44.31 | 5,513,708 | +0.28(+0.63%) |
Aug 02, 2012 | 43.26 | 44.13 | 43.03 | 44.04 | 7,457,618 | +0.96(+2.23%) |
Aug 01, 2012 | 43.26 | 43.34 | 42.72 | 43.08 | 6,816,769 | -0.02(-0.05%) |
Jul 31, 2012 | 43.33 | 43.50 | 42.64 | 43.10 | 10,165,714 | -0.99(-2.24%) |
Jul 30, 2012 | 43.61 | 44.17 | 43.55 | 44.09 | 5,119,670 | +0.37(+0.85%) |
Jul 27, 2012 | 43.52 | 43.97 | 43.50 | 43.72 | 5,012,280 | +0.33(+0.75%) |
Jul 26, 2012 | 43.45 | 43.62 | 43.13 | 43.39 | 4,548,545 | +0.50(+1.16%) |
Jul 25, 2012 | 43.16 | 43.26 | 42.64 | 42.89 | 4,577,865 | -0.13(-0.31%) |
Jul 24, 2012 | 43.01 | 43.25 | 42.76 | 43.03 | 5,309,985 | +0.08(+0.18%) |
Jul 23, 2012 | 43.19 | 43.25 | 42.81 | 42.95 | 5,994,777 | -0.66(-1.52%) |
Jul 20, 2012 | 43.40 | 43.77 | 43.35 | 43.61 | 5,050,250 | +0.09(+0.20%) |
Jul 19, 2012 | 43.72 | 43.75 | 43.11 | 43.52 | 4,850,517 | -0.10(-0.23%) |
Jul 18, 2012 | 43.42 | 43.74 | 43.25 | 43.62 | 5,865,925 | +0.09(+0.21%) |
Jul 17, 2012 | 43.12 | 43.63 | 43.11 | 43.53 | 10,971,065 | -0.17(-0.39%) |
Jul 16, 2012 | 43.87 | 44.19 | 43.67 | 43.70 | 9,026,602 | -0.32(-0.73%) |
Jul 13, 2012 | 42.51 | 44.04 | 42.42 | 44.02 | 14,850,899 | +1.47(+3.46%) |
Jul 12, 2012 | 42.41 | 42.80 | 42.12 | 42.55 | 9,170,586 | +0.06(+0.15%) |
Jul 11, 2012 | 42.18 | 42.61 | 42.05 | 42.49 | 13,002,185 | +0.40(+0.95%) |
Jul 10, 2012 | 41.41 | 42.27 | 41.23 | 42.09 | 11,695,836 | +0.85(+2.05%) |
Jul 09, 2012 | 41.40 | 41.42 | 40.90 | 41.24 | 6,560,888 | -0.02(-0.05%) |
Jul 06, 2012 | 40.36 | 41.36 | 40.30 | 41.26 | 7,080,745 | +0.65(+1.61%) |
Jul 05, 2012 | 40.78 | 41.44 | 40.29 | 40.61 | 9,122,198 | -0.45(-1.09%) |
Jul 03, 2012 | 41.23 | 41.24 | 40.74 | 41.06 | 5,135,575 | -0.35(-0.84%) |
Jul 02, 2012 | 41.35 | 41.55 | 41.06 | 41.41 | 5,788,515 | +0.06(+0.14%) |
Jun 29, 2012 | 41.12 | 41.39 | 40.45 | 41.35 | 10,813,905 | +0.52(+1.27%) |
Jun 28, 2012 | 40.73 | 40.90 | 40.45 | 40.83 | 7,265,027 | -0.07(-0.17%) |
Jun 27, 2012 | 40.83 | 40.99 | 40.61 | 40.90 | 5,522,336 | -0.05(-0.12%) |
Jun 26, 2012 | 40.69 | 41.12 | 40.67 | 40.95 | 4,915,686 | +0.28(+0.70%) |
Jun 25, 2012 | 40.67 | 40.86 | 40.42 | 40.67 | 5,170,289 | -0.23(-0.57%) |
Jun 22, 2012 | 40.93 | 41.09 | 40.85 | 40.90 | 7,577,240 | +0.11(+0.28%) |
Jun 21, 2012 | 41.66 | 41.70 | 40.74 | 40.79 | 7,597,982 | -0.78(-1.88%) |
Jun 20, 2012 | 41.73 | 41.83 | 41.28 | 41.57 | 5,612,759 | -0.14(-0.34%) |
Jun 19, 2012 | 41.63 | 41.73 | 41.31 | 41.71 | 6,359,709 | +0.16(+0.39%) |
Jun 18, 2012 | 41.43 | 41.78 | 41.01 | 41.55 | 5,395,714 | -0.02(-0.05%) |
Jun 15, 2012 | 41.87 | 41.93 | 41.38 | 41.57 | 8,468,615 | -0.04(-0.09%) |
Jun 14, 2012 | 41.37 | 41.87 | 41.31 | 41.61 | 6,027,572 | +0.36(+0.86%) |
Jun 13, 2012 | 41.36 | 41.68 | 41.08 | 41.25 | 6,658,992 | -0.08(-0.19%) |
Jun 12, 2012 | 41.71 | 41.85 | 41.16 | 41.33 | 7,816,549 | -0.38(-0.92%) |
Jun 11, 2012 | 42.18 | 42.21 | 41.64 | 41.71 | 7,420,173 | -0.36(-0.84%) |
Jun 08, 2012 | 40.67 | 42.10 | 40.67 | 42.07 | 9,044,944 | +1.34(+3.28%) |
Jun 07, 2012 | 41.22 | 41.22 | 40.70 | 40.73 | 7,833,065 | -0.13(-0.31%) |
Jun 06, 2012 | 40.94 | 41.07 | 40.69 | 40.86 | 9,359,013 | +0.13(+0.31%) |
Jun 05, 2012 | 40.45 | 40.87 | 40.45 | 40.73 | 5,621,761 | -0.18(-0.43%) |
Jun 04, 2012 | 40.69 | 41.07 | 40.50 | 40.91 | 8,655,381 | +0.26(+0.65%) |