Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.49 | 44.57 | 43.90 | 44.39 | 12,484,918 | +0.19(+0.42%) |
Aug 30, 2012 | 44.52 | 44.76 | 44.11 | 44.20 | 10,694,346 | -0.66(-1.47%) |
Aug 29, 2012 | 44.77 | 45.11 | 44.62 | 44.86 | 10,453,624 | -0.19(-0.42%) |
Aug 27, 2012 | 45.17 | 45.22 | 44.80 | 45.05 | 7,724,824 | -0.04(-0.10%) |
Aug 24, 2012 | 44.77 | 45.23 | 44.60 | 45.09 | 8,864,613 | +0.28(+0.62%) |
Aug 23, 2012 | 44.81 | 45.02 | 44.60 | 44.81 | 7,564,166 | -0.09(-0.20%) |
Aug 22, 2012 | 44.89 | 45.12 | 44.53 | 44.90 | 9,982,001 | +0.06(+0.14%) |
Aug 21, 2012 | 45.36 | 45.72 | 44.49 | 44.84 | 17,251,492 | -0.52(-1.15%) |
Aug 20, 2012 | 45.58 | 45.71 | 45.03 | 45.36 | 10,555,263 | -0.35(-0.77%) |
Aug 17, 2012 | 45.43 | 45.75 | 45.18 | 45.71 | 18,280,978 | +0.52(+1.15%) |
Aug 16, 2012 | 45.29 | 45.50 | 45.15 | 45.19 | 13,080,692 | +0.04(+0.08%) |
Aug 15, 2012 | 44.93 | 45.35 | 44.72 | 45.16 | 11,031,773 | +0.09(+0.21%) |
Aug 14, 2012 | 45.08 | 45.57 | 44.90 | 45.06 | 14,164,829 | +0.21(+0.47%) |
Aug 13, 2012 | 44.51 | 44.92 | 44.38 | 44.85 | 14,606,674 | +0.09(+0.19%) |
Aug 10, 2012 | 44.57 | 44.82 | 44.32 | 44.77 | 7,654,137 | -0.01(-0.03%) |
Aug 09, 2012 | 44.44 | 44.78 | 44.25 | 44.78 | 9,722,323 | +0.40(+0.90%) |
Aug 08, 2012 | 44.23 | 44.46 | 44.05 | 44.38 | 9,059,991 | +0.08(+0.18%) |
Aug 07, 2012 | 43.58 | 44.35 | 43.51 | 44.31 | 14,043,167 | +0.87(+2.01%) |
Aug 06, 2012 | 43.63 | 43.70 | 43.34 | 43.43 | 9,938,297 | -0.08(-0.18%) |
Aug 03, 2012 | 43.28 | 43.59 | 42.84 | 43.51 | 13,627,700 | +0.98(+2.31%) |
Aug 02, 2012 | 42.43 | 43.12 | 42.01 | 42.53 | 13,648,517 | -0.46(-1.08%) |
Aug 01, 2012 | 43.40 | 43.46 | 42.66 | 42.99 | 11,577,444 | -0.12(-0.27%) |
Jul 31, 2012 | 42.75 | 43.47 | 42.72 | 43.11 | 16,888,392 | +0.38(+0.90%) |
Jul 30, 2012 | 42.78 | 43.23 | 42.59 | 42.72 | 10,988,200 | -0.14(-0.32%) |
Jul 27, 2012 | 42.48 | 43.00 | 42.12 | 42.86 | 16,689,084 | +0.82(+1.94%) |
Jul 26, 2012 | 41.92 | 42.45 | 41.70 | 42.04 | 15,071,278 | +0.67(+1.62%) |
Jul 25, 2012 | 40.95 | 41.68 | 40.74 | 41.37 | 15,215,751 | +0.36(+0.87%) |
Jul 24, 2012 | 41.48 | 41.52 | 40.66 | 41.02 | 12,136,639 | -0.39(-0.93%) |
Jul 23, 2012 | 40.83 | 41.65 | 40.50 | 41.40 | 16,607,677 | -0.26(-0.62%) |
Jul 20, 2012 | 42.03 | 42.32 | 41.63 | 41.66 | 17,482,640 | -0.55(-1.29%) |
Jul 19, 2012 | 42.51 | 42.54 | 41.52 | 42.21 | 36,050,816 | +1.72(+4.25%) |
Jul 18, 2012 | 39.41 | 40.91 | 39.40 | 40.48 | 30,092,040 | +1.15(+2.92%) |
Jul 17, 2012 | 39.44 | 39.96 | 38.35 | 39.34 | 22,059,026 | +0.07(+0.18%) |
Jul 16, 2012 | 39.91 | 39.96 | 38.97 | 39.26 | 16,072,826 | -0.45(-1.13%) |
Jul 13, 2012 | 38.74 | 39.86 | 38.73 | 39.71 | 14,018,431 | +0.90(+2.33%) |
Jul 12, 2012 | 38.89 | 39.29 | 38.36 | 38.81 | 16,178,099 | -0.46(-1.18%) |
Jul 11, 2012 | 39.70 | 39.83 | 38.73 | 39.27 | 20,301,004 | -0.58(-1.45%) |
Jul 10, 2012 | 40.08 | 40.35 | 39.58 | 39.85 | 13,944,979 | -0.11(-0.27%) |
Jul 09, 2012 | 40.01 | 40.45 | 39.68 | 39.96 | 10,806,771 | +0.01(+0.02%) |
Jul 06, 2012 | 40.35 | 40.61 | 39.60 | 39.95 | 11,788,078 | -0.68(-1.67%) |
Jul 05, 2012 | 40.64 | 40.94 | 40.28 | 40.63 | 14,321,823 | -0.01(-0.02%) |
Jul 03, 2012 | 40.39 | 40.84 | 40.27 | 40.64 | 10,492,592 | +0.43(+1.07%) |
Jul 02, 2012 | 40.20 | 40.35 | 39.63 | 40.21 | 13,698,745 | -0.01(-0.03%) |
Jun 29, 2012 | 40.24 | 40.41 | 39.34 | 40.22 | 18,757,418 | +1.00(+2.54%) |
Jun 28, 2012 | 39.42 | 39.87 | 38.84 | 39.22 | 18,449,802 | -0.44(-1.11%) |
Jun 27, 2012 | 38.93 | 40.04 | 38.89 | 39.66 | 16,539,571 | +0.72(+1.84%) |
Jun 26, 2012 | 38.84 | 39.36 | 38.58 | 38.95 | 19,495,968 | +0.26(+0.68%) |
Jun 25, 2012 | 39.82 | 39.99 | 38.61 | 38.68 | 26,168,280 | -1.51(-3.75%) |
Jun 22, 2012 | 39.92 | 40.40 | 39.83 | 40.19 | 18,206,026 | +0.37(+0.92%) |
Jun 21, 2012 | 41.29 | 41.42 | 39.75 | 39.82 | 21,116,590 | -1.35(-3.28%) |
Jun 20, 2012 | 41.30 | 41.66 | 40.92 | 41.17 | 18,575,736 | -0.01(-0.04%) |
Jun 19, 2012 | 41.00 | 41.40 | 40.93 | 41.18 | 13,888,403 | +0.18(+0.44%) |
Jun 18, 2012 | 40.53 | 41.39 | 40.30 | 41.00 | 17,705,068 | +0.20(+0.48%) |
Jun 15, 2012 | 40.73 | 41.29 | 40.17 | 40.81 | 42,877,888 | -0.21(-0.51%) |
Jun 14, 2012 | 42.53 | 42.54 | 40.46 | 41.02 | 37,709,140 | -1.55(-3.65%) |
Jun 13, 2012 | 42.87 | 43.11 | 42.38 | 42.57 | 10,423,950 | -0.33(-0.77%) |
Jun 12, 2012 | 41.86 | 42.94 | 41.60 | 42.90 | 20,714,446 | +1.16(+2.79%) |
Jun 11, 2012 | 42.59 | 42.82 | 41.65 | 41.74 | 17,283,920 | -0.70(-1.65%) |
Jun 08, 2012 | 41.84 | 42.56 | 41.56 | 42.44 | 12,268,616 | +0.55(+1.31%) |
Jun 07, 2012 | 42.72 | 42.98 | 41.77 | 41.89 | 12,677,340 | -0.29(-0.69%) |
Jun 06, 2012 | 41.46 | 42.30 | 41.35 | 42.19 | 17,937,360 | +0.88(+2.14%) |
Jun 05, 2012 | 40.12 | 41.39 | 40.05 | 41.30 | 16,240,433 | +0.96(+2.38%) |
Jun 04, 2012 | 39.81 | 40.39 | 39.67 | 40.34 | 17,021,670 | +0.53(+1.32%) |