Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 46.36 | 46.73 | 45.76 | 46.59 | 1,828,363 | +0.68(+1.48%) |
Aug 30, 2012 | 45.84 | 46.14 | 45.65 | 45.91 | 1,910,444 | -0.24(-0.52%) |
Aug 29, 2012 | 46.29 | 46.69 | 45.98 | 46.15 | 1,918,925 | +0.04(+0.09%) |
Aug 27, 2012 | 46.80 | 46.82 | 45.68 | 46.11 | 2,209,899 | -0.64(-1.36%) |
Aug 24, 2012 | 46.00 | 47.08 | 45.95 | 46.75 | 2,310,641 | +0.52(+1.12%) |
Aug 23, 2012 | 45.73 | 46.54 | 45.70 | 46.23 | 1,943,393 | +0.29(+0.63%) |
Aug 22, 2012 | 46.32 | 46.71 | 45.84 | 45.94 | 3,179,872 | -0.63(-1.35%) |
Aug 21, 2012 | 46.56 | 47.53 | 46.30 | 46.57 | 3,088,684 | +0.07(+0.15%) |
Aug 20, 2012 | 46.15 | 46.51 | 45.86 | 46.50 | 2,013,419 | +0.27(+0.58%) |
Aug 17, 2012 | 46.16 | 46.46 | 46.07 | 46.23 | 2,365,886 | +0.10(+0.22%) |
Aug 16, 2012 | 45.30 | 46.28 | 45.11 | 46.13 | 3,077,585 | +0.99(+2.18%) |
Aug 15, 2012 | 44.65 | 45.51 | 44.29 | 45.14 | 2,707,921 | +0.60(+1.34%) |
Aug 14, 2012 | 45.13 | 45.18 | 44.45 | 44.55 | 2,236,440 | -0.32(-0.71%) |
Aug 13, 2012 | 44.83 | 44.98 | 44.19 | 44.86 | 2,024,350 | -0.05(-0.11%) |
Aug 10, 2012 | 44.27 | 45.04 | 44.08 | 44.91 | 2,630,984 | +0.35(+0.78%) |
Aug 09, 2012 | 44.01 | 44.83 | 43.86 | 44.57 | 3,222,381 | +0.52(+1.18%) |
Aug 08, 2012 | 43.30 | 44.12 | 43.16 | 44.05 | 2,101,281 | +0.54(+1.24%) |
Aug 07, 2012 | 42.77 | 43.79 | 42.77 | 43.51 | 2,990,928 | +0.94(+2.20%) |
Aug 06, 2012 | 42.54 | 42.90 | 42.37 | 42.57 | 1,705,860 | +0.13(+0.31%) |
Aug 03, 2012 | 42.46 | 43.23 | 42.25 | 42.44 | 2,985,661 | +0.64(+1.53%) |
Aug 02, 2012 | 41.36 | 42.01 | 40.98 | 41.81 | 2,037,242 | +0.08(+0.19%) |
Aug 01, 2012 | 42.46 | 42.84 | 41.64 | 41.73 | 2,638,095 | -0.53(-1.25%) |
Jul 31, 2012 | 42.04 | 42.87 | 41.98 | 42.25 | 3,234,289 | +0.16(+0.38%) |
Jul 30, 2012 | 42.06 | 42.21 | 41.59 | 42.09 | 2,322,045 | -0.17(-0.40%) |
Jul 27, 2012 | 40.25 | 42.52 | 40.17 | 42.26 | 3,884,745 | +2.41(+6.05%) |
Jul 26, 2012 | 39.86 | 40.34 | 39.40 | 39.85 | 5,055,303 | +0.46(+1.16%) |
Jul 25, 2012 | 40.06 | 40.38 | 39.20 | 39.39 | 2,779,446 | -0.37(-0.93%) |
Jul 24, 2012 | 40.17 | 40.23 | 39.07 | 39.76 | 4,488,892 | -0.44(-1.09%) |
Jul 23, 2012 | 39.44 | 40.60 | 39.34 | 40.20 | 3,189,819 | +0.10(+0.25%) |
Jul 20, 2012 | 40.57 | 40.65 | 39.26 | 40.10 | 5,275,562 | -1.22(-2.94%) |
Jul 19, 2012 | 41.63 | 43.01 | 41.05 | 41.32 | 3,407,191 | +0.08(+0.19%) |
Jul 18, 2012 | 40.28 | 41.80 | 40.19 | 41.24 | 2,914,093 | +0.73(+1.80%) |
Jul 17, 2012 | 39.70 | 40.84 | 39.42 | 40.51 | 3,103,467 | +1.03(+2.60%) |
Jul 16, 2012 | 40.57 | 40.70 | 39.40 | 39.48 | 2,754,313 | -1.33(-3.25%) |
Jul 13, 2012 | 39.65 | 40.84 | 39.59 | 40.81 | 1,882,970 | +1.32(+3.33%) |
Jul 12, 2012 | 39.78 | 39.79 | 39.19 | 39.49 | 4,025,232 | -0.58(-1.44%) |
Jul 11, 2012 | 40.77 | 40.95 | 39.78 | 40.07 | 3,082,743 | -0.38(-0.94%) |
Jul 10, 2012 | 42.21 | 42.66 | 40.12 | 40.45 | 3,668,470 | -1.91(-4.52%) |
Jul 09, 2012 | 42.31 | 42.58 | 41.83 | 42.36 | 3,056,158 | -0.03(-0.07%) |
Jul 06, 2012 | 42.24 | 42.47 | 41.79 | 42.39 | 1,795,683 | -0.36(-0.84%) |
Jul 05, 2012 | 42.72 | 42.99 | 42.55 | 42.75 | 2,056,265 | -0.10(-0.23%) |
Jul 03, 2012 | 42.12 | 42.94 | 42.09 | 42.85 | 1,320,582 | +0.60(+1.41%) |
Jul 02, 2012 | 42.22 | 42.42 | 41.49 | 42.25 | 2,212,666 | +0.23(+0.55%) |
Jun 29, 2012 | 41.88 | 42.35 | 41.81 | 42.02 | 3,529,797 | +1.05(+2.55%) |
Jun 28, 2012 | 39.72 | 41.02 | 39.54 | 40.98 | 3,240,749 | +0.97(+2.42%) |
Jun 27, 2012 | 39.50 | 40.08 | 39.39 | 40.01 | 2,443,585 | +0.76(+1.93%) |
Jun 26, 2012 | 38.94 | 39.49 | 38.57 | 39.25 | 2,658,562 | +0.37(+0.95%) |
Jun 25, 2012 | 39.41 | 39.60 | 38.79 | 38.89 | 2,995,269 | -1.16(-2.89%) |
Jun 22, 2012 | 39.09 | 40.18 | 38.84 | 40.04 | 3,983,038 | +1.15(+2.95%) |
Jun 21, 2012 | 40.02 | 40.10 | 38.88 | 38.90 | 3,506,357 | -0.79(-1.98%) |
Jun 20, 2012 | 40.12 | 40.19 | 39.49 | 39.68 | 4,159,479 | -0.63(-1.56%) |
Jun 19, 2012 | 40.27 | 40.85 | 40.07 | 40.31 | 2,637,553 | +0.14(+0.35%) |
Jun 18, 2012 | 38.92 | 40.32 | 38.53 | 40.17 | 3,439,726 | +1.23(+3.15%) |
Jun 15, 2012 | 39.17 | 39.26 | 38.46 | 38.95 | 3,797,851 | -0.12(-0.31%) |
Jun 14, 2012 | 39.53 | 39.67 | 38.72 | 39.07 | 5,255,484 | -0.45(-1.13%) |
Jun 13, 2012 | 40.04 | 40.42 | 39.32 | 39.51 | 2,470,886 | -0.85(-2.10%) |
Jun 12, 2012 | 39.54 | 40.48 | 39.12 | 40.36 | 2,684,687 | +1.10(+2.79%) |
Jun 11, 2012 | 41.09 | 41.12 | 39.20 | 39.26 | 2,245,371 | -1.37(-3.38%) |
Jun 08, 2012 | 40.27 | 40.80 | 39.66 | 40.64 | 2,170,384 | +0.15(+0.37%) |
Jun 07, 2012 | 40.82 | 41.43 | 40.30 | 40.49 | 3,581,789 | +0.17(+0.42%) |
Jun 06, 2012 | 39.92 | 40.48 | 39.71 | 40.32 | 3,143,043 | +0.89(+2.25%) |
Jun 05, 2012 | 38.76 | 39.57 | 38.58 | 39.43 | 2,097,461 | +0.47(+1.20%) |
Jun 04, 2012 | 39.76 | 39.82 | 38.09 | 38.97 | 4,155,850 | -0.79(-1.98%) |