Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.19 | 42.22 | 41.79 | 42.13 | 3,935,846 | +0.13(+0.32%) |
Aug 30, 2012 | 41.97 | 42.07 | 41.84 | 42.00 | 2,177,830 | -0.09(-0.22%) |
Aug 29, 2012 | 42.19 | 42.21 | 42.01 | 42.09 | 1,898,559 | +0.13(+0.32%) |
Aug 27, 2012 | 41.99 | 42.05 | 41.75 | 41.96 | 1,886,436 | +0.13(+0.30%) |
Aug 24, 2012 | 41.66 | 41.95 | 41.50 | 41.83 | 3,082,981 | +0.14(+0.33%) |
Aug 23, 2012 | 41.76 | 41.84 | 41.54 | 41.69 | 3,834,578 | -0.13(-0.30%) |
Aug 22, 2012 | 41.76 | 41.84 | 41.36 | 41.82 | 2,998,464 | -0.03(-0.06%) |
Aug 21, 2012 | 41.91 | 41.97 | 41.76 | 41.85 | 2,264,278 | +0.09(+0.21%) |
Aug 20, 2012 | 41.88 | 41.95 | 41.55 | 41.76 | 4,292,456 | -0.12(-0.29%) |
Aug 17, 2012 | 41.90 | 41.92 | 41.72 | 41.88 | 2,808,940 | +0.01(+0.03%) |
Aug 16, 2012 | 41.58 | 41.86 | 41.35 | 41.86 | 2,158,318 | +0.32(+0.76%) |
Aug 15, 2012 | 41.31 | 41.62 | 41.31 | 41.55 | 1,709,326 | +0.19(+0.46%) |
Aug 14, 2012 | 41.59 | 41.60 | 41.29 | 41.36 | 2,512,155 | -0.09(-0.21%) |
Aug 13, 2012 | 41.48 | 41.54 | 41.23 | 41.45 | 2,294,022 | -0.03(-0.08%) |
Aug 10, 2012 | 41.35 | 41.50 | 41.29 | 41.48 | 1,563,306 | +0.06(+0.14%) |
Aug 09, 2012 | 41.60 | 41.72 | 41.35 | 41.42 | 2,097,094 | -0.13(-0.32%) |
Aug 08, 2012 | 41.74 | 41.82 | 41.42 | 41.55 | 3,008,321 | -0.28(-0.68%) |
Aug 07, 2012 | 42.48 | 42.48 | 41.84 | 41.84 | 3,914,793 | -0.50(-1.18%) |
Aug 06, 2012 | 42.55 | 42.65 | 42.34 | 42.34 | 2,800,594 | -0.04(-0.10%) |
Aug 03, 2012 | 42.45 | 42.56 | 42.31 | 42.38 | 2,741,354 | +0.33(+0.78%) |
Aug 02, 2012 | 41.92 | 42.13 | 41.62 | 42.05 | 2,593,805 | +0.12(+0.29%) |
Aug 01, 2012 | 42.38 | 42.60 | 41.93 | 41.93 | 4,222,873 | -0.20(-0.48%) |
Jul 31, 2012 | 42.24 | 42.29 | 42.00 | 42.14 | 2,823,341 | -0.06(-0.15%) |
Jul 30, 2012 | 42.06 | 42.35 | 41.99 | 42.20 | 2,171,099 | +0.20(+0.47%) |
Jul 27, 2012 | 41.86 | 42.31 | 41.78 | 42.00 | 2,327,204 | +0.40(+0.96%) |
Jul 26, 2012 | 41.76 | 41.93 | 41.36 | 41.61 | 2,163,447 | +0.37(+0.89%) |
Jul 25, 2012 | 41.45 | 41.52 | 41.02 | 41.24 | 2,139,501 | -0.02(-0.05%) |
Jul 24, 2012 | 41.45 | 41.61 | 40.99 | 41.26 | 3,074,559 | -0.14(-0.34%) |
Jul 23, 2012 | 41.21 | 41.51 | 41.11 | 41.40 | 2,125,597 | -0.30(-0.73%) |
Jul 20, 2012 | 41.61 | 41.83 | 41.51 | 41.70 | 2,337,152 | -0.22(-0.53%) |
Jul 19, 2012 | 42.38 | 42.52 | 41.64 | 41.92 | 3,746,235 | -0.44(-1.04%) |
Jul 18, 2012 | 42.56 | 42.62 | 42.22 | 42.36 | 2,677,016 | -0.25(-0.59%) |
Jul 17, 2012 | 42.46 | 42.75 | 42.05 | 42.62 | 3,179,309 | +0.40(+0.96%) |
Jul 16, 2012 | 42.13 | 42.33 | 41.98 | 42.21 | 2,833,559 | +0.08(+0.19%) |
Jul 13, 2012 | 41.75 | 42.18 | 41.69 | 42.13 | 2,351,414 | +0.51(+1.23%) |
Jul 12, 2012 | 41.29 | 41.83 | 41.09 | 41.62 | 3,598,230 | +0.13(+0.30%) |
Jul 11, 2012 | 41.50 | 41.57 | 41.21 | 41.49 | 2,583,144 | +0.04(+0.11%) |
Jul 10, 2012 | 42.10 | 42.11 | 41.22 | 41.45 | 2,429,715 | -0.45(-1.07%) |
Jul 09, 2012 | 41.85 | 41.94 | 41.66 | 41.90 | 2,827,920 | +0.04(+0.11%) |
Jul 06, 2012 | 41.40 | 41.92 | 41.40 | 41.85 | 2,561,198 | +0.10(+0.24%) |
Jul 05, 2012 | 41.94 | 42.08 | 41.66 | 41.75 | 2,229,707 | -0.26(-0.62%) |
Jul 03, 2012 | 41.87 | 42.10 | 41.71 | 42.01 | 2,512,493 | +0.25(+0.59%) |
Jul 02, 2012 | 41.63 | 41.78 | 41.25 | 41.76 | 6,163,913 | +0.45(+1.10%) |
Jun 29, 2012 | 41.01 | 41.33 | 40.82 | 41.31 | 3,509,529 | +1.03(+2.55%) |
Jun 28, 2012 | 39.69 | 40.29 | 39.48 | 40.28 | 2,734,503 | +0.44(+1.09%) |
Jun 27, 2012 | 39.79 | 39.93 | 39.63 | 39.84 | 2,684,394 | +0.16(+0.40%) |
Jun 26, 2012 | 39.65 | 39.89 | 39.42 | 39.69 | 3,360,421 | +0.13(+0.33%) |
Jun 25, 2012 | 39.35 | 39.68 | 39.26 | 39.55 | 5,860,734 | -0.20(-0.51%) |
Jun 22, 2012 | 39.93 | 40.03 | 39.49 | 39.76 | 3,519,940 | +0.01(+0.02%) |
Jun 21, 2012 | 40.49 | 40.54 | 39.69 | 39.75 | 4,905,482 | -0.66(-1.63%) |
Jun 20, 2012 | 40.48 | 40.59 | 40.17 | 40.41 | 3,196,732 | -0.02(-0.05%) |
Jun 19, 2012 | 40.46 | 40.68 | 40.11 | 40.43 | 3,968,863 | +0.16(+0.40%) |
Jun 18, 2012 | 39.75 | 40.47 | 39.67 | 40.26 | 2,800,996 | +0.33(+0.83%) |
Jun 15, 2012 | 39.84 | 39.98 | 39.59 | 39.93 | 2,107,827 | +0.24(+0.62%) |
Jun 14, 2012 | 39.16 | 39.84 | 39.13 | 39.69 | 2,447,466 | +0.57(+1.46%) |
Jun 13, 2012 | 39.19 | 39.61 | 38.95 | 39.12 | 2,555,885 | -0.20(-0.51%) |
Jun 12, 2012 | 39.13 | 39.36 | 38.75 | 39.32 | 3,116,492 | +0.37(+0.95%) |
Jun 11, 2012 | 40.18 | 40.24 | 38.90 | 38.95 | 3,312,010 | -0.90(-2.25%) |
Jun 08, 2012 | 39.26 | 39.84 | 39.20 | 39.84 | 2,708,333 | +0.56(+1.42%) |
Jun 07, 2012 | 39.93 | 39.99 | 39.23 | 39.29 | 3,499,648 | -0.28(-0.71%) |
Jun 06, 2012 | 39.02 | 39.57 | 38.82 | 39.57 | 10,790,694 | +0.86(+2.22%) |
Jun 05, 2012 | 37.77 | 38.78 | 37.76 | 38.71 | 4,584,853 | +0.78(+2.06%) |
Jun 04, 2012 | 38.17 | 38.28 | 37.66 | 37.93 | 5,707,038 | -0.26(-0.69%) |