Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 41.18 | 41.45 | 40.86 | 41.22 | 2,450,343 | +0.30(+0.73%) |
Aug 30, 2012 | 40.96 | 41.00 | 40.27 | 40.92 | 1,976,190 | -0.12(-0.29%) |
Aug 29, 2012 | 41.09 | 41.13 | 40.75 | 41.04 | 1,732,215 | -0.39(-0.94%) |
Aug 27, 2012 | 41.69 | 41.72 | 41.25 | 41.43 | 2,388,584 | +0.30(+0.73%) |
Aug 24, 2012 | 40.94 | 41.25 | 40.85 | 41.13 | 1,679,656 | +0.13(+0.32%) |
Aug 23, 2012 | 40.81 | 41.32 | 40.72 | 41.00 | 2,478,286 | -0.27(-0.65%) |
Aug 22, 2012 | 41.07 | 41.35 | 40.85 | 41.27 | 1,787,302 | +0.13(+0.32%) |
Aug 21, 2012 | 41.54 | 41.63 | 41.06 | 41.14 | 2,274,140 | -0.21(-0.51%) |
Aug 20, 2012 | 41.10 | 41.48 | 41.01 | 41.35 | 2,430,169 | +0.10(+0.24%) |
Aug 17, 2012 | 41.07 | 41.41 | 40.91 | 41.25 | 1,703,265 | +0.32(+0.78%) |
Aug 16, 2012 | 40.66 | 41.00 | 40.48 | 40.93 | 1,912,953 | +0.53(+1.31%) |
Aug 15, 2012 | 40.37 | 40.42 | 40.05 | 40.40 | 1,409,281 | +0.17(+0.42%) |
Aug 14, 2012 | 40.34 | 40.50 | 40.13 | 40.23 | 1,516,004 | +0.18(+0.45%) |
Aug 13, 2012 | 40.12 | 40.34 | 39.88 | 40.05 | 1,576,257 | -0.38(-0.94%) |
Aug 10, 2012 | 39.80 | 40.48 | 39.63 | 40.43 | 1,714,197 | +0.06(+0.15%) |
Aug 09, 2012 | 39.99 | 40.59 | 39.94 | 40.37 | 1,704,144 | +0.08(+0.20%) |
Aug 08, 2012 | 39.96 | 40.32 | 39.89 | 40.29 | 1,997,938 | +0.04(+0.10%) |
Aug 07, 2012 | 40.07 | 40.43 | 39.90 | 40.25 | 2,784,968 | +0.59(+1.49%) |
Aug 06, 2012 | 39.78 | 39.90 | 39.49 | 39.66 | 1,843,778 | +0.38(+0.97%) |
Aug 03, 2012 | 39.35 | 39.62 | 39.23 | 39.28 | 2,009,738 | +0.80(+2.08%) |
Aug 02, 2012 | 38.50 | 39.04 | 38.04 | 38.48 | 2,692,947 | -0.47(-1.21%) |
Aug 01, 2012 | 39.18 | 39.54 | 38.84 | 38.95 | 2,736,095 | +0.16(+0.41%) |
Jul 31, 2012 | 39.55 | 39.65 | 38.77 | 38.79 | 2,552,240 | -0.82(-2.07%) |
Jul 30, 2012 | 39.58 | 39.80 | 39.53 | 39.61 | 2,804,167 | -0.01(-0.03%) |
Jul 27, 2012 | 39.40 | 39.84 | 39.27 | 39.62 | 2,617,877 | +0.25(+0.64%) |
Jul 26, 2012 | 39.27 | 39.43 | 38.88 | 39.37 | 3,515,324 | +0.43(+1.10%) |
Jul 25, 2012 | 39.47 | 39.50 | 38.50 | 38.94 | 3,639,221 | +1.15(+3.04%) |
Jul 24, 2012 | 38.07 | 38.25 | 37.45 | 37.79 | 2,734,159 | -0.52(-1.36%) |
Jul 23, 2012 | 38.12 | 38.55 | 37.53 | 38.31 | 2,837,614 | -0.86(-2.20%) |
Jul 20, 2012 | 38.24 | 39.25 | 38.22 | 39.17 | 3,289,635 | +0.59(+1.53%) |
Jul 19, 2012 | 38.25 | 38.84 | 38.20 | 38.58 | 3,127,511 | +0.62(+1.63%) |
Jul 18, 2012 | 37.33 | 38.19 | 37.31 | 37.96 | 2,728,806 | +0.42(+1.12%) |
Jul 17, 2012 | 37.37 | 37.58 | 36.65 | 37.54 | 2,511,103 | +0.63(+1.71%) |
Jul 16, 2012 | 36.71 | 37.18 | 36.45 | 36.91 | 1,593,819 | +0.34(+0.93%) |
Jul 13, 2012 | 36.32 | 36.83 | 36.32 | 36.57 | 1,993,912 | +0.56(+1.56%) |
Jul 12, 2012 | 35.73 | 36.12 | 35.42 | 36.01 | 1,866,894 | +0.03(+0.08%) |
Jul 11, 2012 | 35.69 | 36.07 | 35.53 | 35.98 | 2,207,179 | +0.42(+1.18%) |
Jul 10, 2012 | 36.21 | 36.31 | 35.34 | 35.56 | 1,902,087 | -0.14(-0.39%) |
Jul 09, 2012 | 35.48 | 35.88 | 35.25 | 35.70 | 1,776,317 | +0.06(+0.17%) |
Jul 06, 2012 | 35.30 | 35.73 | 35.22 | 35.64 | 1,912,542 | -0.26(-0.72%) |
Jul 05, 2012 | 36.00 | 36.27 | 35.70 | 35.90 | 2,784,071 | -1.10(-2.97%) |
Jul 03, 2012 | 36.86 | 37.17 | 36.70 | 37.00 | 2,338,024 | +1.00(+2.78%) |
Jul 02, 2012 | 35.79 | 36.03 | 35.27 | 36.00 | 2,297,821 | +0.48(+1.35%) |
Jun 29, 2012 | 35.34 | 35.62 | 34.91 | 35.52 | 3,960,492 | +1.46(+4.29%) |
Jun 28, 2012 | 33.29 | 34.09 | 33.20 | 34.06 | 2,854,601 | +0.31(+0.92%) |
Jun 27, 2012 | 32.86 | 33.85 | 32.79 | 33.75 | 3,331,234 | +1.23(+3.78%) |
Jun 26, 2012 | 32.64 | 32.85 | 32.35 | 32.52 | 5,056,888 | -0.30(-0.91%) |
Jun 25, 2012 | 32.94 | 32.99 | 32.53 | 32.82 | 3,449,201 | -0.78(-2.32%) |
Jun 22, 2012 | 33.11 | 33.62 | 33.03 | 33.60 | 4,219,094 | +0.25(+0.75%) |
Jun 21, 2012 | 34.31 | 34.39 | 33.09 | 33.35 | 3,166,823 | -1.08(-3.14%) |
Jun 20, 2012 | 34.38 | 34.83 | 34.02 | 34.43 | 1,849,564 | +0.29(+0.85%) |
Jun 19, 2012 | 34.00 | 34.35 | 33.91 | 34.14 | 2,744,060 | +0.57(+1.70%) |
Jun 18, 2012 | 33.70 | 33.81 | 33.41 | 33.57 | 2,216,598 | -0.64(-1.87%) |
Jun 15, 2012 | 33.69 | 34.24 | 33.53 | 34.21 | 2,708,602 | +0.98(+2.95%) |
Jun 14, 2012 | 32.92 | 33.39 | 32.55 | 33.23 | 3,040,602 | +0.88(+2.72%) |
Jun 13, 2012 | 32.50 | 32.92 | 32.23 | 32.35 | 2,803,641 | -0.90(-2.71%) |
Jun 12, 2012 | 33.19 | 33.58 | 32.75 | 33.25 | 3,774,967 | -0.02(-0.06%) |
Jun 11, 2012 | 34.14 | 34.21 | 33.21 | 33.27 | 2,428,002 | -0.54(-1.60%) |
Jun 08, 2012 | 33.11 | 34.02 | 32.86 | 33.81 | 2,715,175 | +0.21(+0.63%) |
Jun 07, 2012 | 34.41 | 34.58 | 33.54 | 33.60 | 2,723,344 | -0.01(-0.03%) |
Jun 06, 2012 | 32.65 | 33.75 | 32.62 | 33.61 | 4,225,690 | +1.05(+3.22%) |
Jun 05, 2012 | 31.60 | 32.67 | 31.58 | 32.56 | 4,906,471 | +0.49(+1.53%) |
Jun 04, 2012 | 31.78 | 32.09 | 31.37 | 32.07 | 3,432,018 | -0.13(-0.40%) |