Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.15 | 40.30 | 39.80 | 40.19 | 1,682,768 | +0.21(+0.52%) |
Aug 30, 2012 | 40.45 | 40.61 | 39.95 | 39.98 | 3,129,595 | -0.16(-0.40%) |
Aug 29, 2012 | 39.80 | 40.15 | 39.60 | 40.14 | 3,075,678 | +0.24(+0.61%) |
Aug 27, 2012 | 40.22 | 40.37 | 39.51 | 39.89 | 2,245,549 | -0.19(-0.47%) |
Aug 24, 2012 | 39.47 | 40.24 | 39.39 | 40.08 | 1,962,952 | +0.61(+1.54%) |
Aug 23, 2012 | 39.77 | 39.84 | 39.39 | 39.47 | 1,608,362 | -0.45(-1.13%) |
Aug 22, 2012 | 39.16 | 40.08 | 39.16 | 39.92 | 3,219,096 | +0.76(+1.94%) |
Aug 21, 2012 | 39.33 | 39.49 | 39.03 | 39.16 | 1,394,283 | +0.03(+0.07%) |
Aug 20, 2012 | 39.51 | 39.58 | 38.99 | 39.13 | 2,055,479 | -0.47(-1.19%) |
Aug 17, 2012 | 39.23 | 39.70 | 39.15 | 39.60 | 1,938,428 | +0.48(+1.24%) |
Aug 16, 2012 | 39.02 | 39.26 | 38.86 | 39.12 | 1,685,190 | +0.03(+0.09%) |
Aug 15, 2012 | 38.98 | 39.29 | 38.94 | 39.09 | 1,543,544 | +0.05(+0.12%) |
Aug 14, 2012 | 38.94 | 39.10 | 38.70 | 39.04 | 2,646,220 | +0.29(+0.75%) |
Aug 13, 2012 | 38.82 | 38.84 | 38.23 | 38.75 | 2,408,105 | -0.08(-0.20%) |
Aug 10, 2012 | 38.51 | 39.18 | 38.35 | 38.82 | 4,908,235 | +0.73(+1.91%) |
Aug 09, 2012 | 38.19 | 38.62 | 37.36 | 38.10 | 4,164,339 | -0.26(-0.67%) |
Aug 08, 2012 | 38.13 | 38.43 | 37.84 | 38.35 | 3,021,662 | +0.16(+0.42%) |
Aug 07, 2012 | 37.85 | 38.56 | 37.45 | 38.19 | 3,572,043 | +0.53(+1.41%) |
Aug 06, 2012 | 37.74 | 38.03 | 37.55 | 37.66 | 3,595,436 | +0.07(+0.18%) |
Aug 03, 2012 | 36.80 | 37.85 | 36.76 | 37.59 | 4,142,386 | +0.72(+1.95%) |
Aug 02, 2012 | 36.42 | 37.65 | 36.35 | 36.87 | 4,804,328 | +0.16(+0.43%) |
Aug 01, 2012 | 37.65 | 37.65 | 35.62 | 36.71 | 11,180,002 | -0.73(-1.96%) |
Jul 31, 2012 | 36.98 | 37.90 | 36.88 | 37.45 | 3,366,602 | -0.28(-0.75%) |
Jul 30, 2012 | 37.60 | 38.37 | 37.11 | 37.73 | 4,154,782 | +0.10(+0.28%) |
Jul 27, 2012 | 36.82 | 37.85 | 36.82 | 37.63 | 3,262,747 | +0.73(+1.99%) |
Jul 26, 2012 | 36.78 | 37.13 | 36.10 | 36.89 | 2,217,732 | +0.62(+1.70%) |
Jul 25, 2012 | 35.91 | 36.55 | 35.81 | 36.28 | 1,734,074 | +0.48(+1.33%) |
Jul 24, 2012 | 36.21 | 36.38 | 35.52 | 35.80 | 1,897,041 | -0.24(-0.67%) |
Jul 23, 2012 | 35.65 | 36.18 | 35.20 | 36.04 | 1,835,468 | -0.23(-0.63%) |
Jul 20, 2012 | 36.62 | 36.69 | 36.21 | 36.27 | 2,335,348 | -0.58(-1.58%) |
Jul 19, 2012 | 36.67 | 36.98 | 36.42 | 36.85 | 2,071,454 | +0.26(+0.72%) |
Jul 18, 2012 | 36.13 | 36.83 | 36.06 | 36.59 | 1,668,081 | +0.29(+0.80%) |
Jul 17, 2012 | 36.00 | 36.48 | 35.58 | 36.30 | 2,045,530 | +0.48(+1.35%) |
Jul 16, 2012 | 35.73 | 36.01 | 35.46 | 35.81 | 3,036,256 | -0.08(-0.21%) |
Jul 13, 2012 | 34.94 | 36.04 | 34.89 | 35.89 | 2,832,738 | +1.08(+3.10%) |
Jul 12, 2012 | 34.81 | 35.05 | 34.17 | 34.81 | 2,979,364 | -0.25(-0.71%) |
Jul 11, 2012 | 35.85 | 35.93 | 34.65 | 35.06 | 3,673,083 | -0.72(-2.01%) |
Jul 10, 2012 | 35.88 | 36.12 | 35.60 | 35.78 | 2,963,705 | +0.03(+0.08%) |
Jul 09, 2012 | 35.79 | 36.07 | 35.56 | 35.75 | 2,156,124 | -0.14(-0.39%) |
Jul 06, 2012 | 35.20 | 35.95 | 35.15 | 35.89 | 2,462,865 | +0.25(+0.70%) |
Jul 05, 2012 | 35.34 | 36.15 | 35.11 | 35.64 | 5,321,372 | +0.67(+1.92%) |
Jul 03, 2012 | 34.85 | 35.32 | 34.35 | 34.97 | 2,286,505 | +0.06(+0.16%) |
Jul 02, 2012 | 34.37 | 34.96 | 34.24 | 34.91 | 2,790,206 | +0.55(+1.59%) |
Jun 29, 2012 | 33.81 | 34.37 | 33.47 | 34.37 | 4,792,075 | +1.00(+2.98%) |
Jun 28, 2012 | 32.85 | 33.68 | 32.76 | 33.37 | 5,164,298 | +0.24(+0.73%) |
Jun 27, 2012 | 32.96 | 33.23 | 32.54 | 33.13 | 4,508,883 | -0.50(-1.48%) |
Jun 26, 2012 | 33.23 | 33.90 | 32.98 | 33.63 | 2,163,996 | +0.47(+1.42%) |
Jun 25, 2012 | 33.46 | 33.67 | 32.86 | 33.16 | 2,434,257 | -0.68(-2.00%) |
Jun 22, 2012 | 33.89 | 33.96 | 33.25 | 33.84 | 3,100,594 | +0.12(+0.37%) |
Jun 21, 2012 | 35.23 | 35.34 | 33.66 | 33.71 | 4,085,155 | -1.47(-4.17%) |
Jun 20, 2012 | 35.32 | 35.38 | 34.83 | 35.18 | 2,448,609 | -0.12(-0.33%) |
Jun 19, 2012 | 34.11 | 35.52 | 34.04 | 35.29 | 3,925,196 | +1.38(+4.08%) |
Jun 18, 2012 | 33.78 | 34.03 | 33.51 | 33.91 | 2,388,110 | -0.08(-0.24%) |
Jun 15, 2012 | 33.50 | 34.04 | 33.35 | 33.99 | 2,569,292 | +0.68(+2.03%) |
Jun 14, 2012 | 32.88 | 33.52 | 32.84 | 33.32 | 2,433,054 | +0.55(+1.67%) |
Jun 13, 2012 | 33.66 | 33.66 | 32.63 | 32.77 | 2,649,325 | -1.03(-3.05%) |
Jun 12, 2012 | 33.14 | 33.83 | 33.08 | 33.80 | 2,691,853 | +0.81(+2.45%) |
Jun 11, 2012 | 33.99 | 34.05 | 32.98 | 32.99 | 2,698,473 | -0.74(-2.19%) |
Jun 08, 2012 | 33.30 | 33.78 | 33.13 | 33.73 | 2,777,790 | +0.77(+2.33%) |
Jun 07, 2012 | 33.39 | 33.50 | 32.77 | 32.96 | 3,286,273 | -0.11(-0.33%) |
Jun 06, 2012 | 32.70 | 33.29 | 32.45 | 33.07 | 3,018,267 | +0.53(+1.61%) |
Jun 05, 2012 | 32.57 | 32.72 | 32.00 | 32.55 | 4,146,401 | -0.28(-0.86%) |
Jun 04, 2012 | 32.75 | 32.85 | 32.10 | 32.83 | 3,871,481 | +0.46(+1.43%) |