Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 46.57 | 46.88 | 46.29 | 46.65 | 15,563,181 | +0.46(+1.00%) |
Aug 30, 2012 | 46.50 | 46.50 | 46.05 | 46.19 | 11,937,651 | -0.50(-1.06%) |
Aug 29, 2012 | 47.02 | 47.06 | 46.64 | 46.68 | 9,739,509 | -0.28(-0.60%) |
Aug 27, 2012 | 47.00 | 47.28 | 46.81 | 46.96 | 9,303,979 | +0.02(+0.04%) |
Aug 24, 2012 | 46.59 | 47.07 | 46.34 | 46.94 | 11,489,512 | +0.28(+0.59%) |
Aug 23, 2012 | 47.08 | 47.21 | 46.58 | 46.67 | 11,237,162 | -0.52(-1.11%) |
Aug 22, 2012 | 46.87 | 47.24 | 46.72 | 47.19 | 13,092,789 | +0.18(+0.37%) |
Aug 21, 2012 | 47.38 | 47.63 | 46.94 | 47.02 | 13,386,316 | -0.15(-0.32%) |
Aug 20, 2012 | 47.20 | 47.33 | 47.00 | 47.16 | 8,537,204 | -0.16(-0.34%) |
Aug 17, 2012 | 47.45 | 47.46 | 47.16 | 47.33 | 18,559,764 | -0.02(-0.04%) |
Aug 16, 2012 | 47.01 | 47.43 | 46.88 | 47.35 | 10,553,807 | +0.42(+0.89%) |
Aug 15, 2012 | 46.95 | 47.07 | 46.74 | 46.93 | 10,015,891 | -0.01(-0.01%) |
Aug 14, 2012 | 47.25 | 47.30 | 46.79 | 46.94 | 10,919,291 | -0.08(-0.18%) |
Aug 13, 2012 | 47.19 | 47.26 | 46.79 | 47.02 | 12,709,765 | -0.18(-0.37%) |
Aug 10, 2012 | 46.79 | 47.26 | 46.51 | 47.20 | 17,350,940 | +0.08(+0.18%) |
Aug 09, 2012 | 46.70 | 47.29 | 46.63 | 47.11 | 18,373,902 | +0.32(+0.68%) |
Aug 08, 2012 | 46.55 | 46.96 | 46.47 | 46.79 | 14,565,153 | +0.04(+0.08%) |
Aug 07, 2012 | 46.41 | 46.96 | 46.37 | 46.75 | 18,784,666 | +0.69(+1.50%) |
Aug 06, 2012 | 46.02 | 46.32 | 45.98 | 46.06 | 9,102,142 | +0.12(+0.27%) |
Aug 03, 2012 | 45.72 | 46.22 | 45.66 | 45.94 | 22,052,988 | +1.06(+2.35%) |
Aug 02, 2012 | 45.08 | 45.34 | 44.45 | 44.88 | 23,676,708 | -0.76(-1.67%) |
Aug 01, 2012 | 45.59 | 45.87 | 45.10 | 45.65 | 24,755,090 | +0.22(+0.49%) |
Jul 31, 2012 | 45.82 | 46.01 | 45.38 | 45.42 | 18,423,938 | -0.50(-1.09%) |
Jul 30, 2012 | 45.73 | 46.10 | 45.59 | 45.93 | 14,924,428 | +0.13(+0.28%) |
Jul 27, 2012 | 45.24 | 45.97 | 44.93 | 45.80 | 23,552,568 | +0.80(+1.77%) |
Jul 26, 2012 | 44.43 | 45.15 | 44.40 | 45.00 | 21,528,838 | +1.25(+2.85%) |
Jul 25, 2012 | 43.89 | 44.07 | 43.38 | 43.75 | 14,565,870 | +0.03(+0.07%) |
Jul 24, 2012 | 44.45 | 44.50 | 43.15 | 43.72 | 19,410,366 | -0.71(-1.60%) |
Jul 23, 2012 | 43.93 | 44.52 | 43.65 | 44.43 | 19,502,576 | -0.43(-0.96%) |
Jul 20, 2012 | 44.62 | 44.88 | 44.41 | 44.86 | 20,953,002 | +0.10(+0.23%) |
Jul 19, 2012 | 44.80 | 44.90 | 44.48 | 44.76 | 21,450,428 | +0.14(+0.31%) |
Jul 18, 2012 | 44.08 | 44.67 | 43.99 | 44.62 | 23,793,620 | +0.38(+0.87%) |
Jul 17, 2012 | 43.94 | 44.28 | 43.24 | 44.24 | 27,575,898 | +0.55(+1.25%) |
Jul 16, 2012 | 43.41 | 43.89 | 43.15 | 43.69 | 17,379,296 | +0.14(+0.33%) |
Jul 13, 2012 | 42.97 | 43.58 | 42.91 | 43.55 | 15,655,008 | +0.75(+1.75%) |
Jul 12, 2012 | 42.43 | 43.02 | 42.27 | 42.80 | 29,698,274 | -0.14(-0.33%) |
Jul 11, 2012 | 42.59 | 43.15 | 42.48 | 42.94 | 32,145,542 | +0.57(+1.35%) |
Jul 10, 2012 | 43.30 | 43.43 | 42.16 | 42.37 | 28,828,650 | -0.67(-1.56%) |
Jul 09, 2012 | 43.20 | 43.28 | 42.73 | 43.04 | 14,664,609 | -0.20(-0.45%) |
Jul 06, 2012 | 43.09 | 43.43 | 42.89 | 43.23 | 17,159,730 | -0.53(-1.21%) |
Jul 05, 2012 | 44.08 | 44.11 | 43.60 | 43.76 | 18,616,602 | -0.58(-1.31%) |
Jul 03, 2012 | 43.65 | 44.80 | 43.61 | 44.34 | 24,063,498 | +1.04(+2.39%) |
Jul 02, 2012 | 43.28 | 43.47 | 42.83 | 43.30 | 22,318,168 | +0.02(+0.05%) |
Jun 29, 2012 | 43.13 | 43.37 | 42.70 | 43.28 | 33,343,126 | +1.27(+3.01%) |
Jun 28, 2012 | 41.49 | 42.09 | 41.30 | 42.02 | 25,338,534 | +0.29(+0.69%) |
Jun 27, 2012 | 41.11 | 41.89 | 41.11 | 41.73 | 17,875,284 | +0.85(+2.07%) |
Jun 26, 2012 | 40.51 | 41.03 | 40.22 | 40.88 | 21,868,394 | +0.44(+1.08%) |
Jun 25, 2012 | 40.76 | 40.77 | 40.09 | 40.45 | 23,849,200 | -0.93(-2.24%) |
Jun 22, 2012 | 41.37 | 41.56 | 40.87 | 41.37 | 30,766,928 | +0.27(+0.67%) |
Jun 21, 2012 | 42.87 | 42.87 | 41.03 | 41.10 | 29,079,020 | -1.75(-4.09%) |
Jun 20, 2012 | 43.00 | 43.32 | 42.46 | 42.85 | 27,023,088 | -0.17(-0.39%) |
Jun 19, 2012 | 42.74 | 43.24 | 42.52 | 43.02 | 23,571,824 | +0.61(+1.45%) |
Jun 18, 2012 | 42.37 | 42.53 | 42.12 | 42.41 | 21,523,480 | -0.38(-0.90%) |
Jun 15, 2012 | 42.28 | 42.84 | 42.07 | 42.80 | 23,768,252 | +0.80(+1.91%) |
Jun 14, 2012 | 41.44 | 42.17 | 41.28 | 41.99 | 22,440,444 | +0.65(+1.57%) |
Jun 13, 2012 | 41.64 | 42.05 | 41.16 | 41.34 | 18,754,534 | -0.53(-1.27%) |
Jun 12, 2012 | 41.52 | 41.98 | 41.29 | 41.88 | 22,365,902 | +0.58(+1.41%) |
Jun 11, 2012 | 42.29 | 42.49 | 41.23 | 41.29 | 24,880,164 | -0.57(-1.36%) |
Jun 08, 2012 | 41.55 | 41.92 | 41.19 | 41.86 | 24,013,600 | +0.01(+0.02%) |
Jun 07, 2012 | 42.38 | 42.76 | 41.77 | 41.86 | 22,627,348 | +0.03(+0.06%) |
Jun 06, 2012 | 41.01 | 41.87 | 41.01 | 41.83 | 32,022,902 | +1.25(+3.09%) |
Jun 05, 2012 | 40.14 | 40.84 | 40.12 | 40.58 | 24,347,258 | +0.34(+0.86%) |
Jun 04, 2012 | 40.42 | 40.55 | 39.66 | 40.23 | 29,328,882 | -0.03(-0.08%) |