Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 41.07 | 41.43 | 40.21 | 40.89 | 1,506,849 | +0.00(+0.00%) |
Aug 30, 2012 | 40.99 | 41.38 | 40.67 | 40.89 | 1,054,342 | -0.24(-0.58%) |
Aug 29, 2012 | 41.39 | 41.50 | 41.13 | 41.13 | 947,667 | -0.31(-0.75%) |
Aug 27, 2012 | 41.44 | 41.64 | 41.25 | 41.45 | 1,386,936 | +0.27(+0.64%) |
Aug 24, 2012 | 40.95 | 41.38 | 40.82 | 41.18 | 1,119,779 | +0.07(+0.17%) |
Aug 23, 2012 | 40.94 | 41.24 | 40.44 | 41.11 | 1,464,402 | -0.11(-0.27%) |
Aug 22, 2012 | 40.16 | 41.54 | 40.10 | 41.22 | 1,998,064 | +0.93(+2.32%) |
Aug 21, 2012 | 40.22 | 40.42 | 39.82 | 40.29 | 1,423,829 | +0.06(+0.14%) |
Aug 20, 2012 | 40.18 | 40.47 | 39.75 | 40.23 | 1,498,948 | +0.08(+0.20%) |
Aug 17, 2012 | 39.63 | 40.25 | 39.45 | 40.15 | 1,219,669 | +0.63(+1.59%) |
Aug 16, 2012 | 38.57 | 39.70 | 38.26 | 39.52 | 1,038,374 | +1.02(+2.65%) |
Aug 15, 2012 | 38.47 | 38.67 | 38.33 | 38.50 | 768,693 | -0.10(-0.25%) |
Aug 14, 2012 | 38.94 | 39.05 | 38.54 | 38.60 | 760,540 | -0.25(-0.65%) |
Aug 13, 2012 | 38.49 | 38.89 | 38.28 | 38.85 | 869,329 | +0.21(+0.53%) |
Aug 10, 2012 | 39.00 | 39.12 | 38.26 | 38.65 | 1,051,224 | -0.50(-1.28%) |
Aug 09, 2012 | 39.38 | 39.39 | 39.10 | 39.15 | 1,346,597 | -0.37(-0.93%) |
Aug 08, 2012 | 38.95 | 39.53 | 38.46 | 39.52 | 1,265,580 | +0.59(+1.53%) |
Aug 07, 2012 | 39.03 | 39.70 | 38.79 | 38.92 | 1,631,040 | +0.41(+1.05%) |
Aug 06, 2012 | 38.26 | 38.81 | 38.26 | 38.52 | 1,161,150 | -0.14(-0.35%) |
Aug 03, 2012 | 39.27 | 39.27 | 38.24 | 38.65 | 1,070,969 | +0.48(+1.27%) |
Aug 02, 2012 | 37.71 | 38.26 | 37.49 | 38.17 | 1,446,503 | +0.52(+1.38%) |
Aug 01, 2012 | 39.08 | 39.20 | 37.61 | 37.65 | 1,913,145 | -1.18(-3.05%) |
Jul 31, 2012 | 39.10 | 39.31 | 38.83 | 38.83 | 1,342,336 | -0.44(-1.13%) |
Jul 30, 2012 | 39.30 | 39.35 | 38.86 | 39.28 | 1,646,435 | -0.01(-0.03%) |
Jul 27, 2012 | 39.86 | 39.96 | 38.96 | 39.29 | 3,109,791 | -0.28(-0.71%) |
Jul 26, 2012 | 38.24 | 40.03 | 37.44 | 39.57 | 9,813,977 | +5.79(+17.14%) |
Jul 25, 2012 | 33.59 | 34.17 | 33.45 | 33.78 | 5,801,355 | +0.15(+0.43%) |
Jul 24, 2012 | 34.44 | 34.83 | 33.38 | 33.64 | 2,256,379 | -0.85(-2.47%) |
Jul 23, 2012 | 32.81 | 34.70 | 32.67 | 34.49 | 3,931,253 | +1.16(+3.49%) |
Jul 20, 2012 | 34.34 | 34.35 | 33.26 | 33.32 | 2,959,895 | -1.42(-4.08%) |
Jul 19, 2012 | 34.21 | 34.95 | 34.14 | 34.74 | 2,381,607 | +0.76(+2.23%) |
Jul 18, 2012 | 33.34 | 34.05 | 32.25 | 33.99 | 3,848,071 | +0.41(+1.22%) |
Jul 17, 2012 | 34.44 | 34.61 | 33.45 | 33.58 | 2,918,504 | -0.86(-2.51%) |
Jul 16, 2012 | 34.67 | 35.15 | 34.29 | 34.44 | 1,651,529 | -0.18(-0.52%) |
Jul 13, 2012 | 35.29 | 35.64 | 34.48 | 34.62 | 2,744,813 | -0.79(-2.23%) |
Jul 12, 2012 | 34.05 | 35.70 | 33.64 | 35.41 | 3,477,989 | +1.23(+3.60%) |
Jul 11, 2012 | 35.69 | 35.77 | 33.60 | 34.18 | 4,248,513 | -1.55(-4.33%) |
Jul 10, 2012 | 36.06 | 36.11 | 35.32 | 35.73 | 1,883,669 | -0.35(-0.98%) |
Jul 09, 2012 | 35.88 | 36.11 | 35.62 | 36.08 | 1,255,192 | +0.21(+0.58%) |
Jul 06, 2012 | 35.72 | 35.93 | 35.20 | 35.87 | 1,143,478 | -0.06(-0.17%) |
Jul 05, 2012 | 35.38 | 36.11 | 35.38 | 35.93 | 1,740,212 | +0.35(+1.00%) |
Jul 03, 2012 | 35.88 | 35.93 | 35.44 | 35.58 | 1,319,284 | -0.28(-0.77%) |
Jul 02, 2012 | 35.61 | 35.92 | 35.39 | 35.85 | 1,938,979 | +0.36(+1.01%) |
Jun 29, 2012 | 35.52 | 36.08 | 35.39 | 35.49 | 2,822,819 | +0.53(+1.52%) |
Jun 28, 2012 | 35.14 | 35.41 | 34.44 | 34.97 | 3,983,235 | -0.54(-1.52%) |
Jun 27, 2012 | 36.96 | 37.06 | 35.10 | 35.50 | 5,670,998 | -1.56(-4.21%) |
Jun 26, 2012 | 37.05 | 37.36 | 36.48 | 37.06 | 1,930,510 | +0.06(+0.17%) |
Jun 25, 2012 | 36.71 | 37.38 | 36.58 | 37.00 | 1,919,409 | -0.03(-0.09%) |
Jun 22, 2012 | 37.52 | 38.23 | 37.02 | 37.03 | 2,585,910 | -0.62(-1.63%) |
Jun 21, 2012 | 38.58 | 38.65 | 37.54 | 37.65 | 1,596,124 | -1.03(-2.67%) |
Jun 20, 2012 | 39.01 | 39.11 | 38.14 | 38.68 | 1,825,989 | -0.18(-0.46%) |
Jun 19, 2012 | 38.53 | 38.99 | 38.47 | 38.86 | 2,010,987 | +0.44(+1.13%) |
Jun 18, 2012 | 36.67 | 38.46 | 36.13 | 38.43 | 3,351,884 | +0.86(+2.29%) |
Jun 15, 2012 | 37.23 | 37.63 | 36.99 | 37.57 | 2,824,209 | +0.48(+1.30%) |
Jun 14, 2012 | 36.13 | 37.22 | 35.94 | 37.08 | 2,935,125 | +1.16(+3.22%) |
Jun 13, 2012 | 37.01 | 37.01 | 35.71 | 35.93 | 4,195,976 | -1.65(-4.38%) |
Jun 12, 2012 | 36.87 | 37.61 | 36.75 | 37.57 | 1,525,300 | +0.94(+2.58%) |
Jun 11, 2012 | 37.85 | 38.22 | 36.55 | 36.63 | 2,304,565 | -0.85(-2.27%) |
Jun 08, 2012 | 37.18 | 37.69 | 37.18 | 37.48 | 1,658,301 | +0.10(+0.27%) |
Jun 07, 2012 | 38.21 | 38.38 | 37.29 | 37.38 | 2,034,944 | -0.60(-1.59%) |
Jun 06, 2012 | 37.83 | 38.24 | 37.52 | 37.98 | 2,255,986 | +0.54(+1.44%) |
Jun 05, 2012 | 36.35 | 37.52 | 36.24 | 37.44 | 2,968,426 | +0.95(+2.60%) |
Jun 04, 2012 | 37.90 | 38.22 | 36.38 | 36.49 | 5,924,910 | -1.79(-4.69%) |