Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.08 | 44.20 | 43.72 | 44.16 | 2,799,276 | +0.22(+0.49%) |
Aug 30, 2012 | 43.53 | 44.03 | 43.43 | 43.95 | 1,462,058 | +0.17(+0.39%) |
Aug 29, 2012 | 43.66 | 43.92 | 43.60 | 43.78 | 1,722,722 | +0.30(+0.68%) |
Aug 27, 2012 | 43.32 | 43.58 | 43.29 | 43.48 | 1,104,048 | +0.22(+0.51%) |
Aug 24, 2012 | 42.95 | 43.34 | 42.86 | 43.26 | 1,643,367 | +0.28(+0.64%) |
Aug 23, 2012 | 43.22 | 43.33 | 42.93 | 42.98 | 2,500,226 | -0.38(-0.89%) |
Aug 22, 2012 | 42.97 | 43.37 | 42.81 | 43.37 | 3,006,753 | +0.18(+0.41%) |
Aug 21, 2012 | 43.16 | 43.45 | 43.14 | 43.19 | 1,357,164 | +0.05(+0.11%) |
Aug 20, 2012 | 43.08 | 43.18 | 42.79 | 43.14 | 1,734,050 | +0.00(+0.00%) |
Aug 17, 2012 | 43.21 | 43.24 | 42.84 | 43.14 | 1,908,060 | -0.21(-0.48%) |
Aug 16, 2012 | 43.10 | 43.36 | 42.77 | 43.35 | 1,663,500 | +0.22(+0.52%) |
Aug 15, 2012 | 42.99 | 43.20 | 42.89 | 43.13 | 1,262,034 | +0.19(+0.44%) |
Aug 14, 2012 | 42.97 | 43.21 | 42.87 | 42.94 | 1,749,042 | +0.04(+0.09%) |
Aug 13, 2012 | 42.91 | 43.10 | 42.83 | 42.90 | 2,069,773 | -0.11(-0.27%) |
Aug 10, 2012 | 42.95 | 43.24 | 42.84 | 43.01 | 3,019,420 | +0.07(+0.16%) |
Aug 09, 2012 | 43.04 | 43.38 | 42.85 | 42.95 | 3,525,365 | -0.20(-0.45%) |
Aug 08, 2012 | 44.11 | 44.18 | 42.93 | 43.14 | 4,896,104 | -1.01(-2.29%) |
Aug 07, 2012 | 44.97 | 45.13 | 43.97 | 44.15 | 3,521,090 | -0.90(-2.01%) |
Aug 06, 2012 | 45.46 | 45.73 | 45.04 | 45.06 | 1,645,590 | -0.16(-0.34%) |
Aug 03, 2012 | 45.73 | 45.95 | 45.08 | 45.21 | 3,069,405 | -0.11(-0.25%) |
Aug 02, 2012 | 44.84 | 45.33 | 44.67 | 45.33 | 1,883,310 | +0.28(+0.61%) |
Aug 01, 2012 | 45.42 | 45.91 | 45.02 | 45.05 | 2,528,492 | -0.30(-0.65%) |
Jul 31, 2012 | 45.39 | 45.64 | 45.19 | 45.35 | 2,333,002 | -0.05(-0.12%) |
Jul 30, 2012 | 44.98 | 45.60 | 44.92 | 45.40 | 1,774,625 | +0.36(+0.81%) |
Jul 27, 2012 | 44.62 | 45.16 | 44.43 | 45.04 | 2,183,532 | +0.72(+1.63%) |
Jul 26, 2012 | 44.60 | 44.86 | 43.84 | 44.32 | 2,812,214 | +0.24(+0.54%) |
Jul 25, 2012 | 44.21 | 44.30 | 43.66 | 44.08 | 2,069,935 | +0.05(+0.11%) |
Jul 24, 2012 | 43.90 | 44.18 | 43.73 | 44.03 | 2,280,867 | +0.08(+0.18%) |
Jul 23, 2012 | 43.82 | 44.11 | 43.63 | 43.95 | 2,067,065 | -0.14(-0.32%) |
Jul 20, 2012 | 43.92 | 44.12 | 43.78 | 44.09 | 2,238,240 | -0.09(-0.21%) |
Jul 19, 2012 | 44.32 | 44.44 | 43.68 | 44.19 | 1,934,666 | -0.15(-0.33%) |
Jul 18, 2012 | 44.29 | 44.48 | 44.19 | 44.34 | 2,711,270 | -0.11(-0.24%) |
Jul 17, 2012 | 43.82 | 44.52 | 43.57 | 44.44 | 2,802,389 | +0.81(+1.85%) |
Jul 16, 2012 | 43.47 | 43.73 | 43.28 | 43.63 | 1,737,590 | +0.16(+0.36%) |
Jul 13, 2012 | 42.94 | 43.48 | 42.84 | 43.48 | 2,075,883 | +0.68(+1.59%) |
Jul 12, 2012 | 42.41 | 42.99 | 42.25 | 42.80 | 1,958,978 | +0.07(+0.16%) |
Jul 11, 2012 | 42.44 | 42.82 | 42.10 | 42.73 | 2,530,122 | +0.30(+0.70%) |
Jul 10, 2012 | 43.22 | 43.22 | 42.19 | 42.43 | 1,926,044 | -0.65(-1.52%) |
Jul 09, 2012 | 42.84 | 43.15 | 42.71 | 43.09 | 1,763,240 | +0.32(+0.74%) |
Jul 06, 2012 | 42.27 | 42.82 | 42.20 | 42.77 | 1,033,193 | +0.16(+0.38%) |
Jul 05, 2012 | 42.99 | 43.12 | 42.54 | 42.61 | 2,654,639 | -0.45(-1.03%) |
Jul 03, 2012 | 42.78 | 43.32 | 42.67 | 43.05 | 1,925,095 | +0.34(+0.79%) |
Jul 02, 2012 | 42.72 | 42.87 | 42.36 | 42.72 | 2,306,000 | +0.16(+0.36%) |
Jun 29, 2012 | 42.43 | 42.56 | 42.04 | 42.56 | 2,745,565 | +0.86(+2.05%) |
Jun 28, 2012 | 40.93 | 41.76 | 40.64 | 41.71 | 2,716,692 | +0.58(+1.41%) |
Jun 27, 2012 | 41.15 | 41.37 | 40.92 | 41.13 | 2,309,722 | +0.11(+0.28%) |
Jun 26, 2012 | 40.82 | 41.23 | 40.72 | 41.01 | 3,314,946 | +0.31(+0.76%) |
Jun 25, 2012 | 40.26 | 40.86 | 40.00 | 40.70 | 2,538,290 | -0.01(-0.03%) |
Jun 22, 2012 | 41.15 | 41.17 | 40.61 | 40.72 | 7,146,480 | -0.16(-0.40%) |
Jun 21, 2012 | 41.44 | 41.46 | 40.72 | 40.88 | 2,736,368 | -0.43(-1.04%) |
Jun 20, 2012 | 41.30 | 41.55 | 41.09 | 41.31 | 2,385,924 | +0.07(+0.16%) |
Jun 19, 2012 | 41.23 | 41.53 | 40.82 | 41.24 | 3,432,984 | +0.08(+0.20%) |
Jun 18, 2012 | 40.24 | 41.29 | 40.24 | 41.16 | 3,416,789 | +0.62(+1.53%) |
Jun 15, 2012 | 40.22 | 40.55 | 39.91 | 40.54 | 3,608,475 | +0.55(+1.37%) |
Jun 14, 2012 | 39.27 | 40.17 | 39.24 | 39.99 | 2,387,884 | +0.82(+2.10%) |
Jun 13, 2012 | 39.01 | 39.58 | 38.94 | 39.17 | 1,616,024 | -0.04(-0.10%) |
Jun 12, 2012 | 39.01 | 39.24 | 38.71 | 39.21 | 1,701,041 | +0.30(+0.78%) |
Jun 11, 2012 | 39.60 | 39.65 | 38.85 | 38.91 | 2,364,407 | -0.40(-1.01%) |
Jun 08, 2012 | 38.50 | 39.31 | 38.50 | 39.31 | 1,732,831 | +0.63(+1.62%) |
Jun 07, 2012 | 39.14 | 39.29 | 38.56 | 38.68 | 2,402,278 | -0.13(-0.33%) |
Jun 06, 2012 | 38.49 | 38.81 | 38.24 | 38.81 | 4,146,596 | +0.80(+2.09%) |
Jun 05, 2012 | 37.59 | 38.21 | 37.45 | 38.01 | 3,446,554 | +0.44(+1.17%) |
Jun 04, 2012 | 37.93 | 38.01 | 37.26 | 37.57 | 3,421,934 | -0.37(-0.98%) |