Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.31 | 40.59 | 40.03 | 40.39 | 678,119 | +0.23(+0.57%) |
Aug 30, 2012 | 40.45 | 40.61 | 40.12 | 40.16 | 650,377 | -0.52(-1.28%) |
Aug 29, 2012 | 40.76 | 40.87 | 40.39 | 40.68 | 604,337 | -0.26(-0.63%) |
Aug 27, 2012 | 41.40 | 41.49 | 40.91 | 40.94 | 618,444 | -0.43(-1.04%) |
Aug 24, 2012 | 40.89 | 41.42 | 40.81 | 41.37 | 781,800 | +0.35(+0.86%) |
Aug 23, 2012 | 40.80 | 41.13 | 40.50 | 41.02 | 993,446 | +0.13(+0.32%) |
Aug 22, 2012 | 40.93 | 41.09 | 40.68 | 40.89 | 816,035 | -0.22(-0.53%) |
Aug 21, 2012 | 41.13 | 41.41 | 40.99 | 41.11 | 760,331 | -0.02(-0.04%) |
Aug 20, 2012 | 41.13 | 41.18 | 40.83 | 41.13 | 502,377 | -0.15(-0.36%) |
Aug 17, 2012 | 40.96 | 41.30 | 40.74 | 41.27 | 861,612 | +0.40(+0.99%) |
Aug 16, 2012 | 40.41 | 40.99 | 40.26 | 40.87 | 780,525 | +0.50(+1.24%) |
Aug 15, 2012 | 40.17 | 40.49 | 39.94 | 40.37 | 731,814 | +0.19(+0.48%) |
Aug 14, 2012 | 40.26 | 40.50 | 40.02 | 40.18 | 691,214 | +0.17(+0.42%) |
Aug 13, 2012 | 40.26 | 40.42 | 39.75 | 40.01 | 1,094,421 | -0.33(-0.81%) |
Aug 10, 2012 | 40.16 | 40.48 | 40.08 | 40.33 | 1,006,210 | +0.15(+0.37%) |
Aug 09, 2012 | 40.84 | 41.27 | 40.12 | 40.18 | 1,701,749 | -0.61(-1.49%) |
Aug 08, 2012 | 40.97 | 41.14 | 40.76 | 40.79 | 714,361 | -0.36(-0.88%) |
Aug 07, 2012 | 40.87 | 41.33 | 40.87 | 41.15 | 738,016 | +0.38(+0.93%) |
Aug 06, 2012 | 40.84 | 41.03 | 40.40 | 40.77 | 730,156 | +0.04(+0.09%) |
Aug 03, 2012 | 40.77 | 41.02 | 40.62 | 40.74 | 756,630 | +0.68(+1.69%) |
Aug 02, 2012 | 40.17 | 40.38 | 39.68 | 40.06 | 1,029,263 | -0.33(-0.81%) |
Aug 01, 2012 | 41.48 | 41.48 | 40.30 | 40.39 | 895,303 | -0.78(-1.90%) |
Jul 31, 2012 | 41.63 | 41.66 | 41.00 | 41.17 | 1,081,899 | -0.40(-0.97%) |
Jul 30, 2012 | 41.13 | 41.92 | 41.13 | 41.57 | 812,107 | +0.21(+0.51%) |
Jul 27, 2012 | 40.99 | 41.43 | 40.18 | 41.36 | 1,818,223 | +0.08(+0.19%) |
Jul 26, 2012 | 42.89 | 43.50 | 39.97 | 41.28 | 3,352,314 | -1.34(-3.15%) |
Jul 25, 2012 | 42.44 | 42.80 | 42.14 | 42.63 | 942,635 | +0.22(+0.52%) |
Jul 24, 2012 | 42.54 | 42.85 | 42.17 | 42.41 | 952,794 | -0.07(-0.17%) |
Jul 23, 2012 | 41.83 | 42.70 | 41.83 | 42.48 | 662,644 | -0.13(-0.31%) |
Jul 20, 2012 | 42.66 | 43.00 | 42.56 | 42.61 | 517,827 | -0.50(-1.16%) |
Jul 19, 2012 | 43.07 | 43.30 | 42.91 | 43.11 | 623,709 | +0.10(+0.22%) |
Jul 18, 2012 | 42.75 | 43.34 | 42.72 | 43.02 | 846,559 | -0.05(-0.12%) |
Jul 17, 2012 | 42.60 | 43.07 | 42.38 | 43.07 | 680,539 | +0.57(+1.34%) |
Jul 16, 2012 | 42.66 | 42.81 | 41.92 | 42.50 | 1,115,025 | -0.37(-0.86%) |
Jul 13, 2012 | 42.00 | 42.87 | 41.83 | 42.87 | 981,769 | +1.05(+2.50%) |
Jul 12, 2012 | 41.41 | 42.26 | 41.33 | 41.82 | 930,447 | +0.10(+0.23%) |
Jul 11, 2012 | 41.66 | 41.95 | 41.41 | 41.72 | 1,229,947 | +0.15(+0.36%) |
Jul 10, 2012 | 41.58 | 42.00 | 41.24 | 41.57 | 1,234,129 | +0.21(+0.51%) |
Jul 09, 2012 | 41.24 | 41.40 | 40.99 | 41.36 | 555,240 | +0.06(+0.15%) |
Jul 06, 2012 | 41.49 | 41.65 | 40.82 | 41.30 | 949,613 | -0.49(-1.18%) |
Jul 05, 2012 | 41.84 | 42.02 | 41.56 | 41.79 | 1,002,177 | -0.35(-0.83%) |
Jul 03, 2012 | 41.98 | 42.27 | 41.86 | 42.14 | 652,040 | +0.16(+0.38%) |
Jul 02, 2012 | 41.12 | 42.18 | 41.07 | 41.99 | 1,485,376 | +1.03(+2.51%) |
Jun 29, 2012 | 40.70 | 40.97 | 40.35 | 40.96 | 1,269,732 | +1.10(+2.76%) |
Jun 28, 2012 | 39.75 | 40.05 | 39.52 | 39.86 | 878,772 | -0.25(-0.61%) |
Jun 27, 2012 | 39.89 | 40.30 | 39.85 | 40.11 | 626,622 | +0.23(+0.57%) |
Jun 26, 2012 | 39.82 | 40.07 | 39.67 | 39.88 | 1,162,809 | +0.13(+0.33%) |
Jun 25, 2012 | 40.49 | 40.49 | 39.69 | 39.75 | 985,029 | -1.13(-2.77%) |
Jun 22, 2012 | 40.81 | 41.07 | 40.43 | 40.88 | 2,537,205 | +0.36(+0.89%) |
Jun 21, 2012 | 41.26 | 41.34 | 40.37 | 40.52 | 1,090,732 | -0.64(-1.56%) |
Jun 20, 2012 | 41.32 | 41.40 | 40.91 | 41.16 | 846,802 | -0.15(-0.36%) |
Jun 19, 2012 | 41.63 | 41.69 | 41.27 | 41.31 | 1,111,575 | -0.17(-0.40%) |
Jun 18, 2012 | 41.52 | 41.68 | 41.27 | 41.48 | 1,192,959 | -0.21(-0.51%) |
Jun 15, 2012 | 42.07 | 42.15 | 41.49 | 41.69 | 1,263,769 | -0.31(-0.73%) |
Jun 14, 2012 | 41.01 | 42.22 | 40.80 | 42.00 | 1,592,192 | +1.26(+3.09%) |
Jun 13, 2012 | 40.58 | 41.13 | 40.54 | 40.74 | 1,207,502 | -0.01(-0.02%) |
Jun 12, 2012 | 40.55 | 40.86 | 40.38 | 40.75 | 1,273,688 | +0.33(+0.80%) |
Jun 11, 2012 | 41.38 | 41.44 | 40.37 | 40.42 | 1,417,649 | -0.76(-1.84%) |
Jun 08, 2012 | 40.18 | 41.20 | 40.05 | 41.18 | 1,319,324 | +0.99(+2.47%) |
Jun 07, 2012 | 40.21 | 40.78 | 40.10 | 40.18 | 1,458,651 | +0.30(+0.75%) |
Jun 06, 2012 | 39.01 | 39.89 | 39.01 | 39.89 | 1,243,929 | +1.10(+2.83%) |
Jun 05, 2012 | 38.26 | 38.80 | 38.18 | 38.79 | 1,148,936 | +0.45(+1.17%) |
Jun 04, 2012 | 38.05 | 38.40 | 37.80 | 38.34 | 1,200,531 | +0.25(+0.65%) |