Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.62 | 46.12 | 45.32 | 45.76 | 4,765,415 | +0.41(+0.91%) |
Aug 30, 2012 | 45.43 | 45.60 | 45.02 | 45.34 | 3,064,221 | -0.36(-0.80%) |
Aug 29, 2012 | 45.97 | 46.08 | 45.60 | 45.71 | 2,796,466 | -0.29(-0.63%) |
Aug 27, 2012 | 46.07 | 46.19 | 45.59 | 46.00 | 2,558,665 | -0.03(-0.07%) |
Aug 24, 2012 | 44.92 | 46.19 | 44.92 | 46.03 | 5,471,225 | +1.00(+2.23%) |
Aug 23, 2012 | 45.14 | 45.41 | 44.91 | 45.03 | 3,088,227 | -0.20(-0.45%) |
Aug 22, 2012 | 45.54 | 45.79 | 45.07 | 45.23 | 3,834,632 | -0.48(-1.04%) |
Aug 21, 2012 | 45.78 | 46.48 | 45.60 | 45.71 | 4,396,109 | -0.02(-0.04%) |
Aug 20, 2012 | 45.72 | 46.04 | 45.49 | 45.73 | 3,017,372 | -0.24(-0.53%) |
Aug 17, 2012 | 45.80 | 46.00 | 45.30 | 45.97 | 3,097,603 | +0.45(+1.00%) |
Aug 16, 2012 | 44.63 | 45.81 | 44.59 | 45.51 | 4,689,959 | +0.96(+2.16%) |
Aug 15, 2012 | 44.62 | 44.79 | 44.35 | 44.55 | 3,613,089 | -0.07(-0.16%) |
Aug 14, 2012 | 45.25 | 45.48 | 44.49 | 44.62 | 3,889,712 | -0.37(-0.83%) |
Aug 13, 2012 | 45.53 | 45.56 | 44.83 | 45.00 | 3,210,129 | -0.41(-0.91%) |
Aug 10, 2012 | 45.51 | 45.66 | 44.92 | 45.41 | 3,978,851 | -0.36(-0.80%) |
Aug 09, 2012 | 45.73 | 45.91 | 45.27 | 45.77 | 3,014,300 | -0.01(-0.02%) |
Aug 08, 2012 | 45.44 | 45.85 | 45.08 | 45.78 | 4,322,370 | +0.02(+0.05%) |
Aug 07, 2012 | 46.02 | 46.42 | 45.65 | 45.76 | 4,442,611 | -0.09(-0.19%) |
Aug 06, 2012 | 46.61 | 46.73 | 45.81 | 45.85 | 3,473,087 | -0.72(-1.55%) |
Aug 03, 2012 | 45.39 | 46.86 | 45.36 | 46.57 | 5,715,189 | +1.95(+4.37%) |
Aug 02, 2012 | 44.42 | 44.96 | 43.82 | 44.62 | 4,558,873 | -0.38(-0.84%) |
Aug 01, 2012 | 45.86 | 45.95 | 44.96 | 45.00 | 3,740,887 | -0.69(-1.50%) |
Jul 31, 2012 | 45.97 | 45.98 | 45.27 | 45.68 | 2,992,028 | -0.33(-0.72%) |
Jul 30, 2012 | 46.50 | 46.55 | 45.75 | 46.02 | 3,237,240 | -0.57(-1.22%) |
Jul 27, 2012 | 45.94 | 46.89 | 45.45 | 46.58 | 4,164,967 | +1.00(+2.20%) |
Jul 26, 2012 | 45.10 | 45.69 | 44.86 | 45.58 | 4,378,347 | +1.21(+2.72%) |
Jul 25, 2012 | 44.75 | 45.05 | 43.99 | 44.37 | 4,370,679 | -0.11(-0.24%) |
Jul 24, 2012 | 44.78 | 45.25 | 44.12 | 44.48 | 4,422,887 | -0.24(-0.54%) |
Jul 23, 2012 | 44.39 | 44.92 | 43.80 | 44.72 | 4,385,568 | -0.47(-1.04%) |
Jul 20, 2012 | 45.39 | 45.86 | 44.83 | 45.19 | 5,120,134 | -0.40(-0.87%) |
Jul 19, 2012 | 45.05 | 47.46 | 44.97 | 45.59 | 13,962,056 | +1.20(+2.70%) |
Jul 18, 2012 | 44.98 | 45.05 | 44.01 | 44.39 | 5,189,375 | -0.76(-1.68%) |
Jul 17, 2012 | 45.01 | 45.28 | 44.20 | 45.15 | 3,329,131 | +0.60(+1.34%) |
Jul 16, 2012 | 43.70 | 45.13 | 43.70 | 44.55 | 5,773,360 | +0.54(+1.23%) |
Jul 13, 2012 | 43.24 | 44.14 | 43.10 | 44.01 | 2,846,685 | +0.86(+1.99%) |
Jul 12, 2012 | 43.29 | 43.42 | 42.77 | 43.15 | 3,037,253 | -0.55(-1.26%) |
Jul 11, 2012 | 43.35 | 43.98 | 43.05 | 43.70 | 3,772,667 | +0.40(+0.92%) |
Jul 10, 2012 | 43.51 | 44.35 | 43.11 | 43.31 | 2,597,839 | -0.55(-1.25%) |
Jul 09, 2012 | 43.58 | 43.90 | 43.23 | 43.86 | 2,081,952 | +0.17(+0.39%) |
Jul 06, 2012 | 43.56 | 43.81 | 43.44 | 43.69 | 2,317,285 | -0.41(-0.94%) |
Jul 05, 2012 | 44.27 | 44.46 | 43.74 | 44.10 | 2,313,012 | -0.46(-1.03%) |
Jul 03, 2012 | 44.15 | 44.75 | 44.10 | 44.56 | 1,630,915 | +0.28(+0.64%) |
Jul 02, 2012 | 44.37 | 44.40 | 43.52 | 44.28 | 3,111,412 | +0.07(+0.16%) |
Jun 29, 2012 | 44.31 | 44.41 | 43.67 | 44.20 | 4,611,109 | +0.97(+2.24%) |
Jun 28, 2012 | 42.56 | 43.27 | 42.27 | 43.23 | 3,565,676 | +0.23(+0.55%) |
Jun 27, 2012 | 42.99 | 43.19 | 42.51 | 43.00 | 3,910,922 | +0.02(+0.06%) |
Jun 26, 2012 | 42.30 | 43.23 | 42.18 | 42.98 | 4,203,225 | +0.77(+1.82%) |
Jun 25, 2012 | 41.84 | 42.58 | 41.76 | 42.21 | 3,863,862 | -0.60(-1.40%) |
Jun 22, 2012 | 43.21 | 43.36 | 42.66 | 42.81 | 9,560,557 | -0.08(-0.19%) |
Jun 21, 2012 | 44.36 | 44.42 | 42.81 | 42.89 | 5,294,805 | -1.13(-2.57%) |
Jun 20, 2012 | 44.61 | 44.80 | 43.70 | 44.02 | 5,622,890 | -0.50(-1.13%) |
Jun 19, 2012 | 44.01 | 44.71 | 43.99 | 44.52 | 5,127,784 | +0.76(+1.74%) |
Jun 18, 2012 | 43.35 | 43.95 | 43.13 | 43.76 | 4,274,787 | +0.24(+0.56%) |
Jun 15, 2012 | 43.28 | 43.68 | 42.94 | 43.52 | 11,670,673 | +0.65(+1.51%) |
Jun 14, 2012 | 42.31 | 43.15 | 42.02 | 42.87 | 5,434,559 | +0.76(+1.81%) |
Jun 13, 2012 | 42.65 | 42.91 | 41.85 | 42.11 | 6,785,625 | -0.82(-1.90%) |
Jun 12, 2012 | 42.19 | 43.13 | 41.62 | 42.93 | 5,695,079 | +1.05(+2.51%) |
Jun 11, 2012 | 43.06 | 43.11 | 41.84 | 41.88 | 5,462,678 | -0.66(-1.54%) |
Jun 08, 2012 | 41.12 | 42.55 | 41.06 | 42.53 | 5,197,326 | +1.15(+2.77%) |
Jun 07, 2012 | 41.63 | 42.01 | 41.10 | 41.38 | 6,408,023 | +0.45(+1.11%) |
Jun 06, 2012 | 41.10 | 41.41 | 40.73 | 40.93 | 6,688,070 | +0.27(+0.68%) |
Jun 05, 2012 | 39.30 | 40.71 | 39.26 | 40.65 | 7,072,919 | +1.29(+3.27%) |
Jun 04, 2012 | 39.25 | 39.84 | 38.81 | 39.37 | 6,242,257 | +0.23(+0.58%) |