Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.24 | 40.52 | 39.97 | 40.33 | 679,213 | +0.23(+0.57%) |
Aug 30, 2012 | 40.38 | 40.55 | 40.06 | 40.10 | 651,426 | -0.52(-1.28%) |
Aug 29, 2012 | 40.70 | 40.80 | 40.33 | 40.62 | 605,312 | -0.26(-0.63%) |
Aug 27, 2012 | 41.33 | 41.43 | 40.85 | 40.87 | 619,441 | -0.43(-1.04%) |
Aug 24, 2012 | 40.82 | 41.36 | 40.74 | 41.30 | 783,061 | +0.35(+0.86%) |
Aug 23, 2012 | 40.73 | 41.06 | 40.44 | 40.95 | 995,049 | +0.13(+0.32%) |
Aug 22, 2012 | 40.87 | 41.02 | 40.61 | 40.82 | 817,352 | -0.22(-0.53%) |
Aug 21, 2012 | 41.07 | 41.34 | 40.93 | 41.04 | 761,558 | -0.02(-0.04%) |
Aug 20, 2012 | 41.06 | 41.12 | 40.76 | 41.06 | 503,187 | -0.15(-0.36%) |
Aug 17, 2012 | 40.89 | 41.23 | 40.67 | 41.21 | 863,002 | +0.40(+0.99%) |
Aug 16, 2012 | 40.35 | 40.93 | 40.19 | 40.80 | 781,785 | +0.50(+1.24%) |
Aug 15, 2012 | 40.10 | 40.43 | 39.87 | 40.30 | 732,995 | +0.19(+0.48%) |
Aug 14, 2012 | 40.20 | 40.44 | 39.95 | 40.11 | 692,329 | +0.17(+0.42%) |
Aug 13, 2012 | 40.19 | 40.36 | 39.68 | 39.94 | 1,096,186 | -0.32(-0.81%) |
Aug 10, 2012 | 40.09 | 40.42 | 40.01 | 40.27 | 1,007,834 | +0.15(+0.37%) |
Aug 09, 2012 | 40.78 | 41.20 | 40.06 | 40.12 | 1,704,495 | -0.61(-1.49%) |
Aug 08, 2012 | 40.90 | 41.07 | 40.70 | 40.73 | 715,514 | -0.36(-0.88%) |
Aug 07, 2012 | 40.80 | 41.26 | 40.80 | 41.09 | 739,207 | +0.38(+0.93%) |
Aug 06, 2012 | 40.78 | 40.96 | 40.33 | 40.71 | 731,334 | +0.04(+0.09%) |
Aug 03, 2012 | 40.71 | 40.95 | 40.55 | 40.67 | 757,851 | +0.68(+1.69%) |
Aug 02, 2012 | 40.10 | 40.31 | 39.62 | 40.00 | 1,030,924 | -0.32(-0.81%) |
Aug 01, 2012 | 41.41 | 41.41 | 40.23 | 40.32 | 896,748 | -0.78(-1.90%) |
Jul 31, 2012 | 41.56 | 41.59 | 40.94 | 41.10 | 1,083,644 | -0.40(-0.97%) |
Jul 30, 2012 | 41.07 | 41.85 | 41.07 | 41.51 | 813,417 | +0.21(+0.51%) |
Jul 27, 2012 | 40.93 | 41.37 | 40.12 | 41.30 | 1,821,157 | +0.08(+0.19%) |
Jul 26, 2012 | 42.82 | 43.43 | 39.91 | 41.22 | 3,357,723 | -1.34(-3.15%) |
Jul 25, 2012 | 42.38 | 42.73 | 42.07 | 42.56 | 944,156 | +0.22(+0.52%) |
Jul 24, 2012 | 42.47 | 42.78 | 42.10 | 42.34 | 954,332 | -0.07(-0.17%) |
Jul 23, 2012 | 41.76 | 42.63 | 41.76 | 42.41 | 663,713 | -0.13(-0.31%) |
Jul 20, 2012 | 42.59 | 42.93 | 42.49 | 42.54 | 518,663 | -0.50(-1.16%) |
Jul 19, 2012 | 43.00 | 43.23 | 42.84 | 43.04 | 624,715 | +0.10(+0.22%) |
Jul 18, 2012 | 42.68 | 43.27 | 42.65 | 42.95 | 847,925 | -0.05(-0.12%) |
Jul 17, 2012 | 42.53 | 43.00 | 42.31 | 43.00 | 681,637 | +0.57(+1.34%) |
Jul 16, 2012 | 42.59 | 42.74 | 41.85 | 42.43 | 1,116,824 | -0.37(-0.86%) |
Jul 13, 2012 | 41.93 | 42.80 | 41.76 | 42.80 | 983,353 | +1.04(+2.50%) |
Jul 12, 2012 | 41.34 | 42.19 | 41.26 | 41.75 | 931,948 | +0.10(+0.23%) |
Jul 11, 2012 | 41.59 | 41.88 | 41.34 | 41.66 | 1,231,932 | +0.15(+0.36%) |
Jul 10, 2012 | 41.52 | 41.94 | 41.17 | 41.51 | 1,236,120 | +0.21(+0.51%) |
Jul 09, 2012 | 41.17 | 41.33 | 40.93 | 41.30 | 556,136 | +0.06(+0.15%) |
Jul 06, 2012 | 41.43 | 41.58 | 40.75 | 41.23 | 951,145 | -0.49(-1.18%) |
Jul 05, 2012 | 41.77 | 41.95 | 41.49 | 41.73 | 1,003,794 | -0.35(-0.83%) |
Jul 03, 2012 | 41.91 | 42.20 | 41.80 | 42.08 | 653,092 | +0.16(+0.38%) |
Jul 02, 2012 | 41.05 | 42.11 | 41.01 | 41.92 | 1,487,773 | +1.03(+2.51%) |
Jun 29, 2012 | 40.64 | 40.90 | 40.28 | 40.89 | 1,271,781 | +1.10(+2.76%) |
Jun 28, 2012 | 39.69 | 39.99 | 39.45 | 39.80 | 880,189 | -0.25(-0.61%) |
Jun 27, 2012 | 39.83 | 40.23 | 39.79 | 40.04 | 627,633 | +0.23(+0.57%) |
Jun 26, 2012 | 39.76 | 40.01 | 39.61 | 39.81 | 1,164,685 | +0.13(+0.33%) |
Jun 25, 2012 | 40.43 | 40.43 | 39.63 | 39.68 | 986,618 | -1.13(-2.77%) |
Jun 22, 2012 | 40.74 | 41.01 | 40.37 | 40.81 | 2,541,299 | +0.36(+0.89%) |
Jun 21, 2012 | 41.19 | 41.27 | 40.30 | 40.45 | 1,092,492 | -0.64(-1.56%) |
Jun 20, 2012 | 41.25 | 41.33 | 40.85 | 41.09 | 848,168 | -0.15(-0.36%) |
Jun 19, 2012 | 41.56 | 41.62 | 41.21 | 41.24 | 1,113,369 | -0.17(-0.40%) |
Jun 18, 2012 | 41.45 | 41.61 | 41.20 | 41.41 | 1,194,884 | -0.21(-0.51%) |
Jun 15, 2012 | 42.00 | 42.09 | 41.43 | 41.62 | 1,265,808 | -0.31(-0.73%) |
Jun 14, 2012 | 40.95 | 42.15 | 40.74 | 41.93 | 1,594,761 | +1.25(+3.09%) |
Jun 13, 2012 | 40.52 | 41.06 | 40.47 | 40.67 | 1,209,450 | -0.01(-0.02%) |
Jun 12, 2012 | 40.49 | 40.80 | 40.31 | 40.68 | 1,275,743 | +0.32(+0.80%) |
Jun 11, 2012 | 41.31 | 41.37 | 40.30 | 40.36 | 1,419,936 | -0.75(-1.84%) |
Jun 08, 2012 | 40.11 | 41.14 | 39.99 | 41.11 | 1,321,453 | +0.99(+2.47%) |
Jun 07, 2012 | 40.15 | 40.71 | 40.03 | 40.12 | 1,461,004 | +0.30(+0.75%) |
Jun 06, 2012 | 38.94 | 39.83 | 38.94 | 39.82 | 1,245,936 | +1.10(+2.83%) |
Jun 05, 2012 | 38.20 | 38.73 | 38.12 | 38.72 | 1,150,789 | +0.45(+1.17%) |
Jun 04, 2012 | 37.99 | 38.34 | 37.74 | 38.28 | 1,202,468 | +0.25(+0.65%) |