Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.13 | 44.44 | 43.88 | 44.03 | 2,135,936 | +0.09(+0.19%) |
Aug 30, 2012 | 43.99 | 44.10 | 43.67 | 43.95 | 1,662,458 | -0.38(-0.85%) |
Aug 29, 2012 | 44.02 | 44.50 | 44.02 | 44.32 | 1,777,504 | +0.40(+0.90%) |
Aug 27, 2012 | 44.16 | 44.42 | 43.92 | 43.92 | 3,340,176 | -0.03(-0.06%) |
Aug 24, 2012 | 43.66 | 44.19 | 43.66 | 43.95 | 1,927,311 | +0.16(+0.36%) |
Aug 23, 2012 | 44.00 | 44.05 | 43.70 | 43.80 | 2,616,298 | -0.23(-0.53%) |
Aug 22, 2012 | 43.89 | 44.40 | 43.70 | 44.03 | 2,908,648 | -0.03(-0.06%) |
Aug 21, 2012 | 43.85 | 44.66 | 43.76 | 44.06 | 3,907,377 | +0.36(+0.83%) |
Aug 20, 2012 | 43.88 | 43.96 | 43.61 | 43.70 | 2,943,123 | -0.26(-0.58%) |
Aug 17, 2012 | 43.77 | 43.99 | 43.46 | 43.95 | 2,438,654 | +0.35(+0.81%) |
Aug 16, 2012 | 43.21 | 43.75 | 43.05 | 43.60 | 2,691,702 | +0.41(+0.95%) |
Aug 15, 2012 | 42.71 | 43.41 | 42.61 | 43.19 | 2,889,790 | +0.38(+0.89%) |
Aug 14, 2012 | 43.00 | 43.11 | 42.69 | 42.81 | 1,901,565 | +0.01(+0.02%) |
Aug 13, 2012 | 42.84 | 42.93 | 42.41 | 42.80 | 1,770,009 | -0.22(-0.51%) |
Aug 10, 2012 | 42.90 | 43.09 | 42.53 | 43.02 | 2,333,502 | -0.03(-0.07%) |
Aug 09, 2012 | 43.13 | 43.39 | 42.87 | 43.05 | 2,577,146 | -0.19(-0.44%) |
Aug 08, 2012 | 42.87 | 43.34 | 42.64 | 43.24 | 3,065,377 | +0.19(+0.44%) |
Aug 07, 2012 | 42.79 | 43.41 | 42.61 | 43.05 | 2,642,954 | +0.45(+1.06%) |
Aug 06, 2012 | 42.96 | 43.02 | 42.55 | 42.59 | 2,641,044 | -0.09(-0.20%) |
Aug 03, 2012 | 42.08 | 42.83 | 41.92 | 42.68 | 4,348,399 | +1.24(+2.99%) |
Aug 02, 2012 | 41.33 | 41.48 | 40.94 | 41.44 | 5,609,280 | -0.42(-1.02%) |
Aug 01, 2012 | 41.93 | 42.30 | 41.78 | 41.86 | 4,637,374 | +0.00(+0.00%) |
Jul 31, 2012 | 42.16 | 42.37 | 41.85 | 41.86 | 5,733,765 | -0.51(-1.20%) |
Jul 30, 2012 | 42.04 | 42.53 | 41.81 | 42.37 | 3,592,577 | +0.18(+0.44%) |
Jul 27, 2012 | 41.63 | 42.43 | 41.39 | 42.19 | 8,400,105 | +0.79(+1.92%) |
Jul 26, 2012 | 41.54 | 41.68 | 41.06 | 41.40 | 7,045,916 | +0.55(+1.34%) |
Jul 25, 2012 | 40.73 | 41.13 | 40.61 | 40.85 | 5,880,228 | +0.21(+0.52%) |
Jul 24, 2012 | 40.92 | 41.06 | 40.26 | 40.64 | 6,726,628 | -0.17(-0.42%) |
Jul 23, 2012 | 41.42 | 41.44 | 40.21 | 40.81 | 9,019,054 | -1.08(-2.59%) |
Jul 20, 2012 | 43.04 | 43.06 | 41.87 | 41.89 | 7,681,797 | -1.54(-3.55%) |
Jul 19, 2012 | 43.11 | 44.02 | 43.05 | 43.43 | 5,266,660 | +0.22(+0.50%) |
Jul 18, 2012 | 43.36 | 43.51 | 42.76 | 43.22 | 6,458,773 | -0.41(-0.94%) |
Jul 17, 2012 | 43.55 | 43.71 | 43.05 | 43.63 | 4,174,742 | +0.34(+0.79%) |
Jul 16, 2012 | 43.56 | 43.56 | 43.15 | 43.29 | 1,989,379 | -0.22(-0.50%) |
Jul 13, 2012 | 42.70 | 43.57 | 42.47 | 43.51 | 3,545,733 | +1.04(+2.45%) |
Jul 12, 2012 | 42.47 | 42.70 | 42.32 | 42.47 | 3,602,656 | -0.75(-1.73%) |
Jul 11, 2012 | 42.08 | 43.32 | 42.07 | 43.21 | 4,775,847 | +1.23(+2.93%) |
Jul 10, 2012 | 42.61 | 43.01 | 41.90 | 41.98 | 4,435,795 | -0.41(-0.96%) |
Jul 09, 2012 | 42.54 | 42.79 | 42.08 | 42.39 | 2,536,814 | -0.32(-0.76%) |
Jul 06, 2012 | 42.50 | 42.99 | 42.50 | 42.71 | 2,247,514 | -0.27(-0.64%) |
Jul 05, 2012 | 43.46 | 43.72 | 42.92 | 42.99 | 2,709,705 | -0.74(-1.69%) |
Jul 03, 2012 | 43.25 | 43.84 | 43.25 | 43.72 | 1,940,338 | +0.46(+1.06%) |
Jul 02, 2012 | 43.00 | 43.72 | 42.82 | 43.27 | 3,200,098 | +0.27(+0.62%) |
Jun 29, 2012 | 42.89 | 43.00 | 42.44 | 43.00 | 4,129,181 | +1.13(+2.69%) |
Jun 28, 2012 | 41.66 | 41.93 | 41.17 | 41.87 | 3,120,290 | -0.06(-0.15%) |
Jun 27, 2012 | 41.54 | 42.06 | 41.21 | 41.94 | 2,593,155 | +0.52(+1.26%) |
Jun 26, 2012 | 41.30 | 41.65 | 40.84 | 41.42 | 3,927,848 | +0.21(+0.51%) |
Jun 25, 2012 | 41.09 | 41.25 | 40.59 | 41.21 | 4,013,675 | -0.42(-1.00%) |
Jun 22, 2012 | 41.53 | 41.77 | 41.11 | 41.62 | 3,269,162 | +0.36(+0.87%) |
Jun 21, 2012 | 42.25 | 42.64 | 41.21 | 41.26 | 3,379,930 | -0.86(-2.04%) |
Jun 20, 2012 | 41.92 | 42.36 | 41.46 | 42.12 | 4,804,508 | +0.23(+0.54%) |
Jun 19, 2012 | 41.13 | 42.02 | 40.97 | 41.90 | 4,533,150 | +1.04(+2.55%) |
Jun 18, 2012 | 41.31 | 41.49 | 40.79 | 40.85 | 5,339,924 | -0.67(-1.61%) |
Jun 15, 2012 | 41.13 | 41.52 | 40.80 | 41.52 | 5,209,793 | +0.78(+1.92%) |
Jun 14, 2012 | 40.80 | 40.97 | 40.38 | 40.74 | 4,820,460 | +0.06(+0.16%) |
Jun 13, 2012 | 40.36 | 41.34 | 40.28 | 40.68 | 5,749,375 | +0.22(+0.54%) |
Jun 12, 2012 | 39.36 | 40.46 | 39.12 | 40.46 | 10,745,840 | -0.47(-1.15%) |
Jun 11, 2012 | 42.02 | 42.28 | 40.90 | 40.93 | 4,053,875 | -0.83(-1.99%) |
Jun 08, 2012 | 41.00 | 41.79 | 40.71 | 41.76 | 4,014,061 | +0.51(+1.23%) |
Jun 07, 2012 | 41.67 | 41.97 | 41.19 | 41.26 | 5,973,754 | -0.05(-0.12%) |
Jun 06, 2012 | 40.75 | 41.30 | 40.36 | 41.30 | 4,909,034 | +1.03(+2.57%) |
Jun 05, 2012 | 39.83 | 40.80 | 39.80 | 40.27 | 4,449,063 | +0.27(+0.69%) |
Jun 04, 2012 | 41.03 | 41.05 | 39.76 | 40.00 | 5,756,820 | -0.87(-2.12%) |