Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 38.96 | 39.00 | 38.64 | 38.78 | 1,681,898 | -0.09(-0.23%) |
Aug 30, 2012 | 38.81 | 38.96 | 38.68 | 38.87 | 1,206,761 | -0.01(-0.03%) |
Aug 29, 2012 | 39.07 | 39.16 | 38.87 | 38.88 | 1,435,678 | -0.29(-0.75%) |
Aug 27, 2012 | 39.25 | 39.37 | 39.14 | 39.18 | 1,351,707 | -0.12(-0.29%) |
Aug 24, 2012 | 39.00 | 39.32 | 38.97 | 39.29 | 993,794 | +0.27(+0.70%) |
Aug 23, 2012 | 39.39 | 39.41 | 38.94 | 39.02 | 1,392,148 | -0.40(-1.01%) |
Aug 22, 2012 | 39.15 | 39.51 | 39.15 | 39.41 | 1,973,489 | +0.14(+0.36%) |
Aug 21, 2012 | 39.60 | 39.70 | 39.27 | 39.27 | 1,753,877 | -0.36(-0.92%) |
Aug 20, 2012 | 39.38 | 39.65 | 39.31 | 39.64 | 1,718,674 | +0.18(+0.45%) |
Aug 17, 2012 | 39.60 | 39.73 | 39.43 | 39.46 | 2,692,876 | -0.08(-0.19%) |
Aug 16, 2012 | 40.06 | 40.13 | 39.46 | 39.53 | 5,276,652 | -0.56(-1.40%) |
Aug 15, 2012 | 40.43 | 40.44 | 40.06 | 40.10 | 2,123,644 | -0.33(-0.82%) |
Aug 14, 2012 | 40.49 | 40.65 | 40.34 | 40.43 | 1,484,647 | -0.06(-0.14%) |
Aug 13, 2012 | 40.60 | 40.63 | 40.42 | 40.49 | 1,599,718 | +0.02(+0.04%) |
Aug 10, 2012 | 40.32 | 40.52 | 40.19 | 40.47 | 1,622,953 | +0.18(+0.44%) |
Aug 09, 2012 | 40.53 | 40.64 | 40.26 | 40.29 | 1,534,972 | -0.19(-0.47%) |
Aug 08, 2012 | 40.79 | 40.82 | 40.34 | 40.48 | 2,154,685 | -0.26(-0.64%) |
Aug 07, 2012 | 41.03 | 41.07 | 40.72 | 40.74 | 2,109,691 | -0.16(-0.39%) |
Aug 06, 2012 | 41.07 | 41.19 | 40.89 | 40.90 | 1,829,190 | -0.07(-0.17%) |
Aug 03, 2012 | 41.14 | 41.21 | 40.55 | 40.97 | 3,692,020 | +0.26(+0.64%) |
Aug 02, 2012 | 40.62 | 40.77 | 40.31 | 40.71 | 1,969,651 | -0.13(-0.31%) |
Aug 01, 2012 | 41.00 | 41.81 | 40.77 | 40.84 | 1,686,958 | -0.03(-0.08%) |
Jul 31, 2012 | 41.18 | 41.32 | 40.84 | 40.87 | 1,921,350 | -0.28(-0.68%) |
Jul 30, 2012 | 41.05 | 41.25 | 40.87 | 41.15 | 2,083,222 | +0.03(+0.06%) |
Jul 27, 2012 | 40.97 | 41.41 | 40.93 | 41.12 | 2,573,830 | +0.30(+0.74%) |
Jul 26, 2012 | 40.46 | 40.90 | 40.42 | 40.82 | 2,198,601 | +0.60(+1.48%) |
Jul 25, 2012 | 40.41 | 40.50 | 40.09 | 40.22 | 2,702,157 | -0.06(-0.16%) |
Jul 24, 2012 | 40.34 | 40.39 | 40.05 | 40.29 | 2,418,146 | +0.01(+0.03%) |
Jul 23, 2012 | 40.18 | 40.52 | 40.13 | 40.27 | 1,599,985 | -0.13(-0.33%) |
Jul 20, 2012 | 40.14 | 40.55 | 40.02 | 40.41 | 3,889,923 | +0.26(+0.65%) |
Jul 19, 2012 | 40.17 | 40.21 | 39.79 | 40.15 | 1,534,928 | -0.09(-0.22%) |
Jul 18, 2012 | 40.11 | 40.30 | 40.05 | 40.24 | 1,793,023 | +0.06(+0.14%) |
Jul 17, 2012 | 40.10 | 40.29 | 39.97 | 40.18 | 1,569,903 | +0.17(+0.43%) |
Jul 16, 2012 | 40.06 | 40.12 | 39.95 | 40.01 | 1,347,646 | -0.18(-0.44%) |
Jul 13, 2012 | 39.82 | 40.20 | 39.81 | 40.19 | 1,712,210 | +0.35(+0.87%) |
Jul 12, 2012 | 39.72 | 39.95 | 39.64 | 39.84 | 1,946,060 | -0.01(-0.02%) |
Jul 11, 2012 | 39.63 | 39.90 | 39.53 | 39.84 | 1,790,226 | +0.22(+0.56%) |
Jul 10, 2012 | 39.60 | 39.81 | 39.53 | 39.62 | 2,054,036 | +0.12(+0.30%) |
Jul 09, 2012 | 39.35 | 39.62 | 39.28 | 39.50 | 1,510,818 | +0.13(+0.32%) |
Jul 06, 2012 | 39.11 | 39.46 | 39.03 | 39.37 | 1,400,122 | +0.03(+0.08%) |
Jul 05, 2012 | 39.58 | 39.58 | 39.30 | 39.34 | 1,257,299 | -0.30(-0.77%) |
Jul 03, 2012 | 39.69 | 39.79 | 39.47 | 39.65 | 1,175,379 | -0.10(-0.24%) |
Jul 02, 2012 | 39.44 | 39.78 | 39.41 | 39.74 | 1,970,446 | +0.34(+0.85%) |
Jun 29, 2012 | 39.51 | 39.69 | 39.21 | 39.41 | 3,123,781 | +0.08(+0.19%) |
Jun 28, 2012 | 38.82 | 39.34 | 38.82 | 39.33 | 1,976,413 | +0.15(+0.37%) |
Jun 27, 2012 | 38.88 | 39.27 | 38.87 | 39.18 | 2,334,108 | +0.37(+0.96%) |
Jun 26, 2012 | 38.86 | 38.98 | 38.76 | 38.81 | 1,747,529 | +0.01(+0.02%) |
Jun 25, 2012 | 38.81 | 38.94 | 38.61 | 38.80 | 2,402,036 | -0.16(-0.42%) |
Jun 22, 2012 | 38.97 | 39.14 | 38.74 | 38.97 | 7,295,074 | +0.14(+0.36%) |
Jun 21, 2012 | 39.16 | 39.36 | 38.80 | 38.83 | 2,943,946 | -0.14(-0.36%) |
Jun 20, 2012 | 39.62 | 39.74 | 38.85 | 38.97 | 4,495,813 | -0.82(-2.05%) |
Jun 19, 2012 | 40.32 | 40.32 | 39.73 | 39.79 | 3,162,273 | -0.44(-1.09%) |
Jun 18, 2012 | 40.04 | 40.30 | 39.93 | 40.22 | 2,308,495 | +0.24(+0.60%) |
Jun 15, 2012 | 39.80 | 40.10 | 39.74 | 39.98 | 3,445,973 | +0.33(+0.83%) |
Jun 14, 2012 | 39.48 | 39.68 | 39.41 | 39.65 | 1,955,021 | +0.15(+0.37%) |
Jun 13, 2012 | 39.44 | 39.59 | 39.20 | 39.51 | 1,841,776 | +0.11(+0.27%) |
Jun 12, 2012 | 39.18 | 39.43 | 39.04 | 39.40 | 2,607,911 | +0.25(+0.65%) |
Jun 11, 2012 | 39.59 | 39.59 | 39.12 | 39.15 | 2,661,984 | -0.29(-0.74%) |
Jun 08, 2012 | 39.11 | 39.44 | 39.04 | 39.44 | 2,065,031 | +0.36(+0.92%) |
Jun 07, 2012 | 39.02 | 39.18 | 38.92 | 39.08 | 4,639,894 | +0.25(+0.65%) |
Jun 06, 2012 | 38.53 | 38.82 | 38.39 | 38.82 | 1,957,923 | +0.46(+1.19%) |
Jun 05, 2012 | 38.37 | 38.64 | 38.32 | 38.37 | 2,145,750 | -0.09(-0.25%) |
Jun 04, 2012 | 38.23 | 38.48 | 38.13 | 38.46 | 2,037,374 | +0.26(+0.68%) |