Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.49 | 45.94 | 45.08 | 45.60 | 3,326,592 | +0.60(+1.33%) |
Aug 30, 2012 | 45.60 | 45.60 | 44.17 | 45.00 | 6,137,895 | -0.81(-1.77%) |
Aug 29, 2012 | 46.95 | 46.98 | 45.60 | 45.81 | 3,653,522 | -1.38(-2.92%) |
Aug 27, 2012 | 47.50 | 47.82 | 47.12 | 47.19 | 1,404,169 | -0.32(-0.67%) |
Aug 24, 2012 | 47.28 | 47.67 | 46.88 | 47.51 | 2,486,754 | +0.16(+0.34%) |
Aug 23, 2012 | 47.59 | 48.11 | 47.26 | 47.35 | 3,150,082 | -0.35(-0.73%) |
Aug 22, 2012 | 47.35 | 47.78 | 47.16 | 47.70 | 3,027,540 | +0.15(+0.32%) |
Aug 21, 2012 | 47.94 | 48.22 | 47.33 | 47.55 | 2,604,777 | -0.26(-0.54%) |
Aug 20, 2012 | 47.17 | 47.95 | 46.99 | 47.81 | 3,165,149 | +0.49(+1.04%) |
Aug 17, 2012 | 47.48 | 47.78 | 47.22 | 47.32 | 2,173,159 | +0.00(+0.00%) |
Aug 16, 2012 | 47.16 | 47.50 | 46.97 | 47.32 | 2,595,064 | +0.12(+0.25%) |
Aug 15, 2012 | 47.17 | 47.46 | 46.90 | 47.20 | 2,398,716 | -0.11(-0.23%) |
Aug 14, 2012 | 48.02 | 48.31 | 47.17 | 47.31 | 3,137,301 | -0.68(-1.42%) |
Aug 13, 2012 | 48.39 | 48.73 | 47.64 | 47.99 | 2,537,763 | -0.70(-1.44%) |
Aug 10, 2012 | 48.07 | 48.74 | 47.85 | 48.69 | 2,865,084 | +0.26(+0.54%) |
Aug 09, 2012 | 47.70 | 49.07 | 47.36 | 48.43 | 4,576,755 | +0.91(+1.91%) |
Aug 08, 2012 | 47.73 | 48.12 | 47.07 | 47.52 | 3,959,006 | -0.69(-1.43%) |
Aug 07, 2012 | 47.44 | 48.75 | 47.30 | 48.21 | 4,645,506 | +1.04(+2.20%) |
Aug 06, 2012 | 47.11 | 47.73 | 47.06 | 47.17 | 2,144,431 | +0.19(+0.40%) |
Aug 03, 2012 | 47.04 | 47.49 | 46.78 | 46.98 | 2,806,981 | +0.84(+1.82%) |
Aug 02, 2012 | 46.13 | 46.78 | 45.52 | 46.14 | 4,023,209 | -0.85(-1.81%) |
Aug 01, 2012 | 46.50 | 47.54 | 46.00 | 46.99 | 3,654,253 | +0.67(+1.45%) |
Jul 31, 2012 | 47.08 | 47.64 | 46.27 | 46.32 | 3,994,056 | -1.03(-2.18%) |
Jul 30, 2012 | 47.19 | 47.85 | 47.00 | 47.35 | 4,641,306 | +0.00(+0.00%) |
Jul 27, 2012 | 46.83 | 47.74 | 46.08 | 47.35 | 5,979,711 | +0.87(+1.87%) |
Jul 26, 2012 | 45.88 | 46.65 | 45.71 | 46.48 | 4,839,981 | +1.46(+3.24%) |
Jul 25, 2012 | 45.40 | 45.62 | 44.58 | 45.02 | 4,085,911 | -0.12(-0.27%) |
Jul 24, 2012 | 46.16 | 46.33 | 44.63 | 45.14 | 5,885,727 | -1.09(-2.36%) |
Jul 23, 2012 | 44.49 | 46.75 | 44.18 | 46.23 | 9,967,802 | +0.64(+1.40%) |
Jul 20, 2012 | 46.35 | 47.10 | 45.05 | 45.59 | 20,606,648 | +3.84(+9.20%) |
Jul 19, 2012 | 42.07 | 42.31 | 41.51 | 41.75 | 7,303,687 | -0.09(-0.22%) |
Jul 18, 2012 | 40.69 | 42.03 | 40.56 | 41.84 | 6,949,105 | +0.92(+2.25%) |
Jul 17, 2012 | 39.81 | 40.94 | 39.55 | 40.92 | 5,658,384 | +1.44(+3.65%) |
Jul 16, 2012 | 39.12 | 39.88 | 38.79 | 39.48 | 4,930,628 | +0.18(+0.46%) |
Jul 13, 2012 | 39.02 | 39.43 | 39.02 | 39.30 | 3,857,741 | +0.45(+1.16%) |
Jul 12, 2012 | 38.84 | 39.08 | 38.14 | 38.85 | 6,683,374 | -0.61(-1.55%) |
Jul 11, 2012 | 39.36 | 39.80 | 39.10 | 39.46 | 4,402,825 | +0.21(+0.54%) |
Jul 10, 2012 | 40.33 | 40.46 | 38.94 | 39.25 | 6,705,363 | -0.77(-1.92%) |
Jul 09, 2012 | 40.12 | 40.64 | 39.72 | 40.02 | 3,002,711 | -0.26(-0.65%) |
Jul 06, 2012 | 39.99 | 40.65 | 39.97 | 40.28 | 3,452,364 | -0.43(-1.06%) |
Jul 05, 2012 | 41.81 | 41.81 | 40.62 | 40.71 | 4,791,492 | -1.40(-3.32%) |
Jul 03, 2012 | 41.73 | 42.20 | 41.20 | 42.11 | 2,850,848 | +1.20(+2.93%) |
Jul 02, 2012 | 41.15 | 41.41 | 40.36 | 40.91 | 3,760,365 | -0.19(-0.46%) |
Jun 29, 2012 | 40.93 | 41.53 | 40.55 | 41.10 | 5,960,104 | +1.14(+2.85%) |
Jun 28, 2012 | 39.00 | 40.05 | 38.94 | 39.96 | 5,162,445 | +0.57(+1.45%) |
Jun 27, 2012 | 38.49 | 39.44 | 38.41 | 39.39 | 4,201,558 | +1.13(+2.95%) |
Jun 26, 2012 | 38.16 | 38.42 | 37.08 | 38.26 | 5,028,286 | +0.13(+0.34%) |
Jun 25, 2012 | 38.51 | 38.51 | 37.77 | 38.13 | 4,528,284 | -1.01(-2.58%) |
Jun 22, 2012 | 39.48 | 39.51 | 38.77 | 39.14 | 5,259,490 | +0.09(+0.23%) |
Jun 21, 2012 | 40.69 | 40.70 | 38.97 | 39.05 | 5,471,711 | -1.83(-4.48%) |
Jun 20, 2012 | 41.13 | 41.44 | 40.46 | 40.88 | 4,060,446 | -0.10(-0.24%) |
Jun 19, 2012 | 40.00 | 41.20 | 39.81 | 40.98 | 3,895,027 | +1.37(+3.46%) |
Jun 18, 2012 | 39.84 | 39.93 | 39.08 | 39.61 | 3,387,428 | -0.77(-1.91%) |
Jun 15, 2012 | 39.77 | 40.39 | 39.52 | 40.38 | 4,585,241 | +0.84(+2.12%) |
Jun 14, 2012 | 38.70 | 39.74 | 38.40 | 39.54 | 4,986,881 | +0.85(+2.20%) |
Jun 13, 2012 | 39.03 | 39.56 | 38.48 | 38.69 | 4,799,512 | -0.58(-1.48%) |
Jun 12, 2012 | 38.82 | 39.30 | 38.31 | 39.27 | 6,043,535 | +0.65(+1.68%) |
Jun 11, 2012 | 39.63 | 39.80 | 38.56 | 38.62 | 4,378,201 | -0.63(-1.61%) |
Jun 08, 2012 | 39.82 | 40.04 | 38.91 | 39.25 | 8,661,186 | -0.87(-2.17%) |
Jun 07, 2012 | 41.14 | 41.43 | 40.06 | 40.12 | 7,123,931 | -0.53(-1.30%) |
Jun 06, 2012 | 41.39 | 42.26 | 40.02 | 40.65 | 12,948,635 | -0.43(-1.05%) |
Jun 05, 2012 | 40.66 | 41.49 | 40.51 | 41.08 | 6,659,776 | +0.24(+0.59%) |
Jun 04, 2012 | 40.99 | 41.30 | 40.12 | 40.84 | 6,158,845 | +0.10(+0.25%) |