Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.47 | 44.61 | 43.98 | 44.55 | 1,687,685 | +0.34(+0.77%) |
Aug 30, 2012 | 44.19 | 44.31 | 44.00 | 44.21 | 469,793 | -0.25(-0.57%) |
Aug 29, 2012 | 44.53 | 44.66 | 44.31 | 44.47 | 578,595 | +0.11(+0.24%) |
Aug 27, 2012 | 44.56 | 44.61 | 44.16 | 44.36 | 1,019,116 | -0.07(-0.15%) |
Aug 24, 2012 | 43.81 | 44.50 | 43.78 | 44.43 | 1,521,990 | +0.60(+1.37%) |
Aug 23, 2012 | 43.77 | 43.97 | 43.48 | 43.83 | 833,663 | +0.05(+0.10%) |
Aug 22, 2012 | 43.38 | 43.88 | 43.31 | 43.78 | 855,362 | +0.39(+0.89%) |
Aug 21, 2012 | 43.47 | 43.76 | 43.26 | 43.40 | 1,259,019 | -0.00(-0.01%) |
Aug 20, 2012 | 43.45 | 43.47 | 43.12 | 43.40 | 1,017,546 | -0.10(-0.23%) |
Aug 17, 2012 | 43.65 | 43.70 | 43.13 | 43.50 | 1,097,295 | -0.18(-0.41%) |
Aug 16, 2012 | 43.97 | 43.97 | 43.45 | 43.68 | 1,411,982 | -0.37(-0.84%) |
Aug 15, 2012 | 43.68 | 44.10 | 43.64 | 44.05 | 921,943 | +0.37(+0.85%) |
Aug 14, 2012 | 43.77 | 43.77 | 43.43 | 43.68 | 1,226,964 | +0.37(+0.86%) |
Aug 13, 2012 | 43.23 | 43.36 | 42.89 | 43.31 | 1,367,858 | -0.10(-0.23%) |
Aug 10, 2012 | 43.14 | 43.46 | 43.14 | 43.41 | 753,708 | +0.02(+0.05%) |
Aug 09, 2012 | 43.34 | 43.60 | 43.22 | 43.39 | 1,353,541 | +0.02(+0.05%) |
Aug 08, 2012 | 43.63 | 43.66 | 43.24 | 43.36 | 1,514,025 | -0.34(-0.78%) |
Aug 07, 2012 | 43.87 | 43.88 | 43.49 | 43.70 | 1,061,392 | +0.11(+0.25%) |
Aug 06, 2012 | 43.50 | 43.78 | 43.29 | 43.60 | 1,978,689 | +0.35(+0.80%) |
Aug 03, 2012 | 43.58 | 43.88 | 43.22 | 43.25 | 1,831,854 | +0.45(+1.05%) |
Aug 02, 2012 | 42.67 | 43.09 | 42.28 | 42.80 | 2,886,279 | -0.09(-0.21%) |
Aug 01, 2012 | 43.99 | 44.12 | 42.89 | 42.89 | 1,391,241 | -0.82(-1.88%) |
Jul 31, 2012 | 44.28 | 44.57 | 43.67 | 43.71 | 1,986,198 | -0.65(-1.46%) |
Jul 30, 2012 | 44.95 | 45.00 | 44.29 | 44.36 | 1,613,151 | -0.97(-2.13%) |
Jul 27, 2012 | 44.95 | 45.33 | 44.35 | 45.33 | 4,506,753 | +1.35(+3.08%) |
Jul 26, 2012 | 43.81 | 44.35 | 43.62 | 43.98 | 3,626,449 | +0.82(+1.91%) |
Jul 25, 2012 | 42.91 | 43.20 | 42.51 | 43.15 | 2,583,049 | +0.83(+1.97%) |
Jul 24, 2012 | 43.02 | 43.02 | 42.15 | 42.32 | 2,236,876 | -0.48(-1.11%) |
Jul 23, 2012 | 42.95 | 42.95 | 42.18 | 42.80 | 2,146,853 | -0.56(-1.29%) |
Jul 20, 2012 | 43.71 | 43.72 | 43.34 | 43.35 | 1,557,306 | -0.46(-1.05%) |
Jul 19, 2012 | 44.14 | 44.23 | 43.59 | 43.82 | 1,753,087 | -0.21(-0.47%) |
Jul 18, 2012 | 43.76 | 44.23 | 43.70 | 44.02 | 1,815,664 | +0.20(+0.45%) |
Jul 17, 2012 | 43.55 | 43.92 | 43.14 | 43.83 | 1,320,540 | +0.50(+1.15%) |
Jul 16, 2012 | 43.20 | 43.45 | 42.90 | 43.33 | 1,635,754 | +0.29(+0.67%) |
Jul 13, 2012 | 42.71 | 43.12 | 42.71 | 43.04 | 661,424 | +0.37(+0.86%) |
Jul 12, 2012 | 42.08 | 42.80 | 41.63 | 42.67 | 1,327,798 | +0.38(+0.90%) |
Jul 11, 2012 | 42.74 | 42.74 | 41.99 | 42.30 | 2,288,708 | -0.51(-1.19%) |
Jul 10, 2012 | 43.73 | 43.77 | 42.68 | 42.81 | 1,597,678 | -0.66(-1.51%) |
Jul 09, 2012 | 43.24 | 43.50 | 43.10 | 43.46 | 543,001 | +0.25(+0.58%) |
Jul 06, 2012 | 43.49 | 43.60 | 43.04 | 43.21 | 2,003,036 | -0.41(-0.93%) |
Jul 05, 2012 | 43.78 | 43.79 | 43.49 | 43.62 | 827,654 | -0.18(-0.41%) |
Jul 03, 2012 | 43.51 | 43.86 | 43.36 | 43.80 | 1,363,939 | +0.34(+0.79%) |
Jul 02, 2012 | 42.60 | 43.51 | 42.42 | 43.45 | 2,455,101 | +1.00(+2.35%) |
Jun 29, 2012 | 42.24 | 42.47 | 42.02 | 42.45 | 2,070,600 | +1.11(+2.69%) |
Jun 28, 2012 | 41.89 | 42.25 | 40.77 | 41.34 | 3,131,668 | -1.12(-2.64%) |
Jun 27, 2012 | 41.88 | 42.51 | 41.85 | 42.46 | 2,422,513 | +0.62(+1.49%) |
Jun 26, 2012 | 41.62 | 41.99 | 41.58 | 41.84 | 1,291,619 | +0.38(+0.91%) |
Jun 25, 2012 | 41.67 | 41.69 | 41.26 | 41.46 | 1,131,631 | -0.63(-1.51%) |
Jun 22, 2012 | 41.47 | 42.11 | 41.12 | 42.09 | 1,016,196 | +0.74(+1.79%) |
Jun 21, 2012 | 41.98 | 42.05 | 41.21 | 41.36 | 2,672,101 | -0.59(-1.40%) |
Jun 20, 2012 | 41.99 | 42.04 | 41.54 | 41.94 | 859,599 | +0.13(+0.31%) |
Jun 19, 2012 | 41.61 | 42.05 | 41.51 | 41.81 | 2,147,438 | +0.57(+1.39%) |
Jun 18, 2012 | 40.74 | 41.43 | 40.63 | 41.24 | 1,587,653 | +0.34(+0.84%) |
Jun 15, 2012 | 40.56 | 40.95 | 40.35 | 40.89 | 1,603,065 | +0.50(+1.25%) |
Jun 14, 2012 | 39.75 | 40.49 | 39.65 | 40.39 | 2,010,790 | +0.64(+1.61%) |
Jun 13, 2012 | 40.28 | 40.47 | 39.64 | 39.75 | 622,095 | -0.56(-1.38%) |
Jun 12, 2012 | 39.85 | 40.38 | 39.56 | 40.31 | 1,420,838 | +0.67(+1.68%) |
Jun 11, 2012 | 40.80 | 40.80 | 39.63 | 39.64 | 1,035,728 | -0.73(-1.80%) |
Jun 08, 2012 | 39.86 | 40.45 | 39.57 | 40.37 | 456,208 | +0.48(+1.20%) |
Jun 07, 2012 | 40.81 | 40.88 | 39.87 | 39.89 | 1,047,262 | -0.44(-1.10%) |
Jun 06, 2012 | 39.96 | 40.40 | 39.89 | 40.33 | 1,089,630 | +0.70(+1.76%) |
Jun 05, 2012 | 39.05 | 39.78 | 39.05 | 39.64 | 2,145,574 | +0.39(+0.98%) |
Jun 04, 2012 | 39.03 | 39.56 | 38.64 | 39.25 | 3,483,406 | +0.22(+0.57%) |