Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.32 | 42.46 | 41.98 | 42.26 | 20,408,396 | +0.18(+0.43%) |
Aug 30, 2012 | 42.25 | 42.29 | 41.80 | 42.08 | 12,073,383 | -0.30(-0.71%) |
Aug 29, 2012 | 42.03 | 42.59 | 41.96 | 42.38 | 6,558,501 | +0.42(+1.00%) |
Aug 27, 2012 | 42.16 | 42.30 | 41.79 | 41.96 | 3,535,421 | -0.30(-0.71%) |
Aug 24, 2012 | 41.60 | 42.38 | 41.50 | 42.26 | 3,628,736 | +0.59(+1.42%) |
Aug 23, 2012 | 41.58 | 41.95 | 41.51 | 41.67 | 5,963,456 | +0.16(+0.39%) |
Aug 22, 2012 | 41.46 | 41.78 | 41.30 | 41.51 | 4,387,967 | +0.05(+0.12%) |
Aug 21, 2012 | 41.76 | 41.98 | 41.45 | 41.46 | 4,722,026 | -0.23(-0.55%) |
Aug 20, 2012 | 41.97 | 42.08 | 41.60 | 41.69 | 4,118,410 | -0.37(-0.88%) |
Aug 17, 2012 | 42.09 | 42.20 | 41.62 | 42.06 | 5,221,875 | +0.07(+0.17%) |
Aug 16, 2012 | 42.30 | 42.44 | 41.75 | 41.99 | 4,758,895 | -0.30(-0.71%) |
Aug 15, 2012 | 42.59 | 42.71 | 41.95 | 42.29 | 5,212,700 | -0.45(-1.05%) |
Aug 14, 2012 | 42.98 | 42.98 | 42.43 | 42.74 | 3,543,963 | -0.11(-0.26%) |
Aug 13, 2012 | 42.73 | 42.87 | 42.53 | 42.85 | 3,099,859 | +0.07(+0.16%) |
Aug 10, 2012 | 42.51 | 42.81 | 42.25 | 42.78 | 3,432,417 | +0.24(+0.56%) |
Aug 09, 2012 | 42.46 | 43.43 | 42.21 | 42.54 | 7,788,668 | +0.52(+1.24%) |
Aug 08, 2012 | 41.73 | 42.07 | 41.40 | 42.02 | 7,314,031 | +0.17(+0.41%) |
Aug 07, 2012 | 41.76 | 41.95 | 41.56 | 41.85 | 5,281,648 | +0.09(+0.22%) |
Aug 06, 2012 | 41.84 | 42.04 | 41.67 | 41.76 | 3,630,322 | +0.02(+0.05%) |
Aug 03, 2012 | 42.02 | 42.29 | 41.63 | 41.74 | 4,709,308 | +0.07(+0.17%) |
Aug 02, 2012 | 41.83 | 41.93 | 41.24 | 41.67 | 4,484,294 | -0.45(-1.07%) |
Aug 01, 2012 | 41.71 | 42.70 | 41.68 | 42.12 | 11,465,595 | +0.58(+1.40%) |
Jul 31, 2012 | 41.47 | 41.71 | 41.32 | 41.54 | 3,868,535 | +0.17(+0.41%) |
Jul 30, 2012 | 41.18 | 41.46 | 41.05 | 41.37 | 3,162,397 | +0.04(+0.10%) |
Jul 27, 2012 | 41.08 | 41.57 | 40.93 | 41.33 | 5,966,073 | +0.48(+1.18%) |
Jul 26, 2012 | 40.76 | 41.00 | 40.63 | 40.85 | 4,394,300 | +0.51(+1.26%) |
Jul 25, 2012 | 40.85 | 40.96 | 40.29 | 40.34 | 3,905,779 | -0.28(-0.69%) |
Jul 24, 2012 | 41.08 | 41.30 | 40.49 | 40.62 | 7,986,881 | -0.40(-0.98%) |
Jul 23, 2012 | 41.13 | 41.35 | 40.99 | 41.02 | 6,114,582 | -0.46(-1.11%) |
Jul 20, 2012 | 41.58 | 41.66 | 41.31 | 41.48 | 4,693,191 | -0.11(-0.26%) |
Jul 19, 2012 | 40.92 | 41.70 | 40.80 | 41.59 | 6,076,663 | +0.82(+2.01%) |
Jul 18, 2012 | 41.73 | 41.75 | 40.66 | 40.77 | 7,186,525 | -1.01(-2.42%) |
Jul 17, 2012 | 41.18 | 41.84 | 41.04 | 41.78 | 5,325,896 | +0.73(+1.78%) |
Jul 16, 2012 | 40.62 | 41.19 | 40.50 | 41.05 | 4,369,168 | +0.32(+0.79%) |
Jul 13, 2012 | 40.07 | 40.87 | 40.01 | 40.73 | 4,785,436 | +0.64(+1.60%) |
Jul 12, 2012 | 39.77 | 40.21 | 39.33 | 40.09 | 4,981,654 | +0.17(+0.43%) |
Jul 11, 2012 | 39.49 | 40.00 | 39.47 | 39.92 | 8,249,661 | +0.55(+1.40%) |
Jul 10, 2012 | 39.60 | 39.73 | 39.27 | 39.37 | 3,728,840 | -0.15(-0.38%) |
Jul 09, 2012 | 39.37 | 39.58 | 39.31 | 39.52 | 2,581,323 | +0.16(+0.41%) |
Jul 06, 2012 | 39.20 | 39.48 | 39.02 | 39.36 | 3,488,740 | -0.02(-0.05%) |
Jul 05, 2012 | 39.54 | 39.56 | 38.96 | 39.38 | 8,512,802 | -0.31(-0.78%) |
Jul 03, 2012 | 39.61 | 39.82 | 39.45 | 39.69 | 2,309,854 | +0.03(+0.08%) |
Jul 02, 2012 | 39.49 | 39.66 | 39.37 | 39.66 | 5,048,971 | +0.17(+0.43%) |
Jun 29, 2012 | 39.20 | 39.63 | 39.04 | 39.49 | 5,520,960 | +0.69(+1.78%) |
Jun 28, 2012 | 38.52 | 38.81 | 38.39 | 38.80 | 3,189,234 | +0.21(+0.54%) |
Jun 27, 2012 | 38.44 | 38.83 | 38.36 | 38.59 | 2,815,787 | +0.29(+0.76%) |
Jun 26, 2012 | 38.27 | 38.39 | 37.95 | 38.30 | 3,032,317 | +0.15(+0.39%) |
Jun 25, 2012 | 38.38 | 38.47 | 38.00 | 38.15 | 3,165,849 | -0.49(-1.27%) |
Jun 22, 2012 | 38.69 | 38.78 | 38.31 | 38.64 | 3,698,459 | +0.15(+0.39%) |
Jun 21, 2012 | 38.99 | 39.26 | 38.46 | 38.49 | 4,136,758 | -0.37(-0.95%) |
Jun 20, 2012 | 39.14 | 39.28 | 38.63 | 38.86 | 3,305,109 | -0.19(-0.49%) |
Jun 19, 2012 | 38.74 | 39.27 | 38.62 | 39.05 | 4,239,132 | +0.39(+1.01%) |
Jun 18, 2012 | 38.38 | 38.88 | 38.38 | 38.66 | 3,471,982 | +0.28(+0.73%) |
Jun 15, 2012 | 37.98 | 38.49 | 37.57 | 38.38 | 8,450,522 | +0.67(+1.78%) |
Jun 14, 2012 | 37.44 | 37.79 | 37.30 | 37.71 | 3,173,888 | +0.39(+1.05%) |
Jun 13, 2012 | 37.41 | 37.65 | 37.23 | 37.32 | 5,782,770 | -0.06(-0.16%) |
Jun 12, 2012 | 37.72 | 37.86 | 37.23 | 37.38 | 6,297,321 | -0.20(-0.53%) |
Jun 11, 2012 | 37.75 | 37.97 | 37.58 | 37.58 | 5,837,415 | +0.15(+0.40%) |
Jun 08, 2012 | 37.03 | 37.43 | 36.97 | 37.43 | 4,435,171 | +0.30(+0.81%) |
Jun 07, 2012 | 37.61 | 37.61 | 36.97 | 37.13 | 7,713,084 | -0.20(-0.54%) |
Jun 06, 2012 | 37.85 | 37.92 | 37.30 | 37.33 | 14,203,772 | -0.25(-0.67%) |
Jun 05, 2012 | 37.26 | 37.61 | 36.91 | 37.58 | 4,313,661 | +0.16(+0.43%) |
Jun 04, 2012 | 37.07 | 37.62 | 37.03 | 37.42 | 5,256,462 | +0.37(+1.00%) |