Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.04 | 43.28 | 42.68 | 42.80 | 3,244,661 | +0.09(+0.20%) |
Aug 30, 2012 | 42.98 | 43.05 | 42.64 | 42.72 | 4,496,941 | -0.36(-0.83%) |
Aug 29, 2012 | 42.18 | 43.09 | 42.18 | 43.08 | 4,567,238 | +0.04(+0.10%) |
Aug 27, 2012 | 43.34 | 43.35 | 42.98 | 43.04 | 2,106,364 | -0.28(-0.65%) |
Aug 24, 2012 | 42.89 | 43.44 | 42.65 | 43.32 | 2,979,363 | +0.38(+0.88%) |
Aug 23, 2012 | 43.13 | 43.34 | 42.89 | 42.94 | 2,585,324 | -0.37(-0.85%) |
Aug 22, 2012 | 43.21 | 43.45 | 42.98 | 43.31 | 2,839,619 | -0.02(-0.04%) |
Aug 21, 2012 | 43.56 | 43.93 | 43.24 | 43.33 | 4,663,567 | -0.34(-0.78%) |
Aug 20, 2012 | 43.51 | 43.71 | 43.39 | 43.67 | 4,448,068 | +0.00(+0.00%) |
Aug 17, 2012 | 43.10 | 44.14 | 42.74 | 43.67 | 6,673,321 | +0.92(+2.16%) |
Aug 16, 2012 | 42.53 | 42.97 | 42.50 | 42.74 | 3,759,381 | +0.26(+0.60%) |
Aug 15, 2012 | 42.22 | 42.56 | 42.03 | 42.49 | 2,420,825 | +0.31(+0.73%) |
Aug 14, 2012 | 42.51 | 42.73 | 42.05 | 42.18 | 5,271,683 | -0.05(-0.12%) |
Aug 13, 2012 | 42.08 | 42.27 | 41.83 | 42.23 | 2,422,573 | -0.09(-0.20%) |
Aug 10, 2012 | 42.15 | 42.48 | 42.03 | 42.32 | 3,638,492 | -0.30(-0.70%) |
Aug 09, 2012 | 42.11 | 42.84 | 42.03 | 42.62 | 6,013,479 | +0.59(+1.41%) |
Aug 08, 2012 | 41.93 | 42.24 | 41.69 | 42.03 | 5,482,391 | +0.01(+0.02%) |
Aug 07, 2012 | 41.74 | 42.48 | 41.74 | 42.02 | 6,770,102 | +0.24(+0.57%) |
Aug 06, 2012 | 40.21 | 41.88 | 39.65 | 41.78 | 9,101,669 | +1.38(+3.41%) |
Aug 03, 2012 | 38.40 | 40.74 | 38.39 | 40.40 | 14,571,726 | +1.17(+2.99%) |
Aug 02, 2012 | 39.46 | 39.78 | 38.99 | 39.23 | 6,147,189 | -0.34(-0.87%) |
Aug 01, 2012 | 40.30 | 40.61 | 39.55 | 39.57 | 3,986,396 | -0.41(-1.03%) |
Jul 31, 2012 | 39.71 | 40.18 | 39.44 | 39.98 | 3,583,844 | +0.01(+0.02%) |
Jul 30, 2012 | 40.13 | 40.19 | 39.83 | 39.97 | 2,509,134 | -0.06(-0.14%) |
Jul 27, 2012 | 39.95 | 40.13 | 39.45 | 40.03 | 5,354,250 | +0.62(+1.56%) |
Jul 26, 2012 | 39.37 | 39.72 | 39.22 | 39.41 | 4,028,174 | +0.65(+1.69%) |
Jul 25, 2012 | 38.60 | 39.00 | 38.51 | 38.76 | 4,728,544 | +0.00(+0.00%) |
Jul 24, 2012 | 39.11 | 39.11 | 38.49 | 38.76 | 3,826,508 | -0.27(-0.70%) |
Jul 23, 2012 | 39.24 | 39.24 | 38.57 | 39.03 | 4,982,197 | -0.69(-1.75%) |
Jul 20, 2012 | 40.27 | 40.72 | 39.68 | 39.72 | 5,901,184 | -0.21(-0.51%) |
Jul 19, 2012 | 40.72 | 40.78 | 39.82 | 39.93 | 5,384,359 | -0.83(-2.04%) |
Jul 18, 2012 | 39.48 | 41.04 | 39.48 | 40.76 | 4,985,959 | +0.56(+1.41%) |
Jul 17, 2012 | 40.03 | 40.67 | 39.87 | 40.19 | 4,454,736 | -0.02(-0.05%) |
Jul 16, 2012 | 40.48 | 40.66 | 40.06 | 40.22 | 2,706,825 | -0.28(-0.69%) |
Jul 13, 2012 | 39.60 | 40.69 | 39.54 | 40.49 | 3,076,151 | +0.88(+2.23%) |
Jul 12, 2012 | 39.65 | 39.79 | 39.27 | 39.61 | 3,335,758 | -0.39(-0.96%) |
Jul 11, 2012 | 40.01 | 40.50 | 39.65 | 40.00 | 4,406,898 | -0.11(-0.28%) |
Jul 10, 2012 | 40.06 | 40.50 | 39.70 | 40.11 | 5,869,163 | -0.64(-1.58%) |
Jul 09, 2012 | 40.85 | 40.96 | 40.48 | 40.75 | 2,680,125 | -0.04(-0.10%) |
Jul 06, 2012 | 40.76 | 40.96 | 40.47 | 40.79 | 2,911,808 | -0.08(-0.19%) |
Jul 05, 2012 | 41.33 | 41.49 | 40.80 | 40.87 | 5,640,373 | -0.73(-1.75%) |
Jul 03, 2012 | 40.83 | 41.61 | 40.78 | 41.60 | 2,407,052 | +0.69(+1.69%) |
Jul 02, 2012 | 40.60 | 40.92 | 40.27 | 40.90 | 3,208,104 | +0.66(+1.64%) |
Jun 29, 2012 | 40.74 | 40.82 | 40.07 | 40.25 | 5,345,724 | +0.35(+0.88%) |
Jun 28, 2012 | 40.07 | 40.08 | 39.27 | 39.89 | 3,420,274 | -0.28(-0.70%) |
Jun 27, 2012 | 39.76 | 40.31 | 39.55 | 40.18 | 4,204,055 | +0.66(+1.67%) |
Jun 26, 2012 | 39.71 | 40.08 | 39.03 | 39.52 | 3,803,718 | -0.10(-0.26%) |
Jun 25, 2012 | 40.12 | 40.16 | 39.47 | 39.62 | 4,113,684 | -0.90(-2.22%) |
Jun 22, 2012 | 40.61 | 40.86 | 40.31 | 40.52 | 4,788,099 | -0.09(-0.23%) |
Jun 21, 2012 | 41.59 | 41.74 | 40.56 | 40.61 | 5,370,519 | -0.81(-1.96%) |
Jun 20, 2012 | 41.18 | 41.64 | 40.87 | 41.43 | 5,074,083 | +0.45(+1.09%) |
Jun 19, 2012 | 40.75 | 41.26 | 40.46 | 40.98 | 3,020,323 | +0.36(+0.88%) |
Jun 18, 2012 | 40.60 | 40.86 | 40.30 | 40.62 | 2,325,297 | -0.18(-0.44%) |
Jun 15, 2012 | 40.26 | 40.84 | 39.83 | 40.80 | 7,961,144 | +0.77(+1.92%) |
Jun 14, 2012 | 39.66 | 40.38 | 39.52 | 40.03 | 4,398,752 | +0.52(+1.32%) |
Jun 13, 2012 | 40.44 | 40.76 | 39.30 | 39.51 | 6,795,561 | -1.42(-3.47%) |
Jun 12, 2012 | 40.48 | 41.01 | 40.29 | 40.93 | 5,214,275 | +0.66(+1.64%) |
Jun 11, 2012 | 41.15 | 41.32 | 40.19 | 40.27 | 3,143,329 | -0.50(-1.24%) |
Jun 08, 2012 | 40.34 | 40.90 | 40.14 | 40.78 | 2,898,707 | +0.22(+0.55%) |
Jun 07, 2012 | 40.45 | 41.04 | 40.40 | 40.55 | 4,880,605 | +0.61(+1.53%) |
Jun 06, 2012 | 39.35 | 40.27 | 39.16 | 39.94 | 5,985,825 | +0.86(+2.21%) |
Jun 05, 2012 | 39.12 | 39.19 | 38.79 | 39.08 | 4,576,584 | -0.08(-0.21%) |
Jun 04, 2012 | 39.73 | 39.77 | 38.88 | 39.16 | 5,473,062 | -0.44(-1.10%) |