Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.14 | 37.25 | 36.81 | 37.01 | 37,634,312 | +0.32(+0.88%) |
Aug 30, 2012 | 37.03 | 37.05 | 36.69 | 36.69 | 33,902,596 | -0.55(-1.48%) |
Aug 29, 2012 | 37.32 | 37.37 | 37.18 | 37.24 | 15,920,237 | -0.15(-0.40%) |
Aug 27, 2012 | 37.47 | 37.58 | 37.34 | 37.39 | 17,316,708 | +0.02(+0.06%) |
Aug 24, 2012 | 37.16 | 37.56 | 37.09 | 37.37 | 22,087,214 | -0.06(-0.15%) |
Aug 23, 2012 | 37.49 | 37.60 | 37.35 | 37.42 | 22,591,680 | -0.22(-0.57%) |
Aug 22, 2012 | 37.36 | 37.72 | 37.32 | 37.64 | 17,420,256 | -0.04(-0.11%) |
Aug 21, 2012 | 37.77 | 37.96 | 37.57 | 37.68 | 27,174,160 | +0.22(+0.57%) |
Aug 20, 2012 | 37.41 | 37.50 | 37.25 | 37.47 | 14,035,625 | -0.04(-0.11%) |
Aug 17, 2012 | 37.52 | 37.56 | 37.35 | 37.51 | 24,042,150 | +0.05(+0.13%) |
Aug 16, 2012 | 37.19 | 37.52 | 37.08 | 37.46 | 18,819,850 | +0.46(+1.24%) |
Aug 15, 2012 | 36.99 | 37.10 | 36.95 | 37.00 | 19,583,470 | -0.11(-0.29%) |
Aug 14, 2012 | 37.13 | 37.19 | 37.02 | 37.11 | 14,793,512 | +0.09(+0.23%) |
Aug 13, 2012 | 37.10 | 37.21 | 36.90 | 37.02 | 21,360,796 | -0.18(-0.48%) |
Aug 10, 2012 | 36.84 | 37.20 | 36.76 | 37.20 | 21,283,656 | +0.06(+0.17%) |
Aug 09, 2012 | 37.03 | 37.26 | 36.99 | 37.14 | 16,986,470 | +0.02(+0.06%) |
Aug 08, 2012 | 36.93 | 37.19 | 36.92 | 37.12 | 18,810,538 | -0.02(-0.06%) |
Aug 07, 2012 | 37.14 | 37.33 | 37.10 | 37.14 | 24,610,610 | +0.31(+0.84%) |
Aug 06, 2012 | 36.73 | 36.95 | 36.67 | 36.83 | 20,396,358 | +0.26(+0.71%) |
Aug 03, 2012 | 36.14 | 36.67 | 36.11 | 36.57 | 36,850,508 | +1.20(+3.41%) |
Aug 02, 2012 | 35.48 | 35.79 | 35.10 | 35.37 | 32,373,470 | -0.50(-1.40%) |
Aug 01, 2012 | 36.11 | 36.18 | 35.85 | 35.87 | 24,750,554 | +0.01(+0.02%) |
Jul 31, 2012 | 36.05 | 36.15 | 35.85 | 35.86 | 53,610,892 | -0.22(-0.62%) |
Jul 30, 2012 | 35.93 | 36.20 | 35.92 | 36.08 | 34,647,692 | -0.04(-0.12%) |
Jul 27, 2012 | 35.72 | 36.28 | 35.64 | 36.13 | 33,649,704 | +0.75(+2.11%) |
Jul 26, 2012 | 35.27 | 35.66 | 35.19 | 35.38 | 25,343,694 | +1.05(+3.05%) |
Jul 25, 2012 | 34.46 | 34.51 | 34.16 | 34.33 | 14,161,203 | +0.18(+0.54%) |
Jul 24, 2012 | 34.48 | 34.51 | 33.92 | 34.15 | 26,435,220 | -0.38(-1.09%) |
Jul 23, 2012 | 34.31 | 34.61 | 34.18 | 34.53 | 22,424,014 | -0.72(-2.05%) |
Jul 20, 2012 | 35.43 | 35.46 | 35.17 | 35.25 | 33,692,788 | -0.85(-2.35%) |
Jul 19, 2012 | 35.95 | 36.16 | 35.86 | 36.10 | 19,575,024 | +0.33(+0.92%) |
Jul 18, 2012 | 35.37 | 35.80 | 35.35 | 35.77 | 18,945,310 | +0.28(+0.79%) |
Jul 17, 2012 | 35.49 | 35.58 | 35.04 | 35.49 | 23,923,722 | +0.10(+0.29%) |
Jul 16, 2012 | 35.29 | 35.50 | 35.12 | 35.38 | 17,020,576 | -0.01(-0.03%) |
Jul 13, 2012 | 34.92 | 35.46 | 34.91 | 35.39 | 17,586,394 | +0.49(+1.42%) |
Jul 12, 2012 | 34.79 | 35.01 | 34.59 | 34.90 | 29,846,526 | -0.35(-1.00%) |
Jul 11, 2012 | 35.31 | 35.40 | 35.04 | 35.25 | 27,074,140 | +0.11(+0.31%) |
Jul 10, 2012 | 35.54 | 35.60 | 35.05 | 35.14 | 27,921,832 | -0.24(-0.67%) |
Jul 09, 2012 | 35.27 | 35.39 | 35.12 | 35.38 | 22,745,770 | -0.08(-0.22%) |
Jul 06, 2012 | 35.48 | 35.55 | 35.24 | 35.46 | 21,019,756 | -0.34(-0.94%) |
Jul 05, 2012 | 35.83 | 35.91 | 35.62 | 35.80 | 20,063,484 | -0.60(-1.66%) |
Jul 03, 2012 | 36.07 | 36.43 | 36.06 | 36.40 | 16,975,364 | +0.33(+0.91%) |
Jul 02, 2012 | 35.83 | 36.10 | 35.76 | 36.07 | 41,957,772 | +0.24(+0.66%) |
Jun 29, 2012 | 35.67 | 35.85 | 35.60 | 35.83 | 43,508,676 | +1.25(+3.61%) |
Jun 28, 2012 | 34.51 | 34.61 | 34.12 | 34.58 | 31,759,668 | +0.07(+0.21%) |
Jun 27, 2012 | 34.31 | 34.58 | 34.23 | 34.51 | 27,505,734 | +0.33(+0.95%) |
Jun 26, 2012 | 34.15 | 34.28 | 33.90 | 34.19 | 37,096,152 | +0.22(+0.64%) |
Jun 25, 2012 | 34.16 | 34.18 | 33.89 | 33.97 | 45,189,740 | -0.77(-2.23%) |
Jun 22, 2012 | 34.79 | 34.84 | 34.52 | 34.74 | 22,988,976 | +0.30(+0.86%) |
Jun 21, 2012 | 35.31 | 35.38 | 34.42 | 34.44 | 35,890,836 | -0.93(-2.63%) |
Jun 20, 2012 | 35.34 | 35.63 | 35.08 | 35.37 | 39,928,124 | +0.20(+0.58%) |
Jun 19, 2012 | 34.95 | 35.40 | 34.91 | 35.17 | 32,964,558 | +0.57(+1.66%) |
Jun 18, 2012 | 34.51 | 34.69 | 34.42 | 34.60 | 27,283,636 | -0.10(-0.28%) |
Jun 15, 2012 | 34.41 | 34.74 | 34.34 | 34.69 | 28,629,440 | +0.48(+1.40%) |
Jun 14, 2012 | 33.94 | 34.34 | 33.85 | 34.21 | 20,931,126 | +0.26(+0.76%) |
Jun 13, 2012 | 33.97 | 34.29 | 33.87 | 33.95 | 23,117,534 | -0.28(-0.81%) |
Jun 12, 2012 | 33.99 | 34.25 | 33.71 | 34.23 | 22,904,994 | +0.56(+1.67%) |
Jun 11, 2012 | 34.36 | 34.37 | 33.64 | 33.67 | 27,531,016 | -0.33(-0.97%) |
Jun 08, 2012 | 33.60 | 34.04 | 33.50 | 34.00 | 20,601,966 | -0.11(-0.33%) |
Jun 07, 2012 | 34.53 | 34.55 | 34.04 | 34.11 | 26,507,492 | +0.05(+0.14%) |
Jun 06, 2012 | 33.40 | 34.08 | 33.37 | 34.06 | 28,347,084 | +0.93(+2.80%) |
Jun 05, 2012 | 32.88 | 33.17 | 32.85 | 33.13 | 28,661,300 | +0.23(+0.71%) |
Jun 04, 2012 | 32.93 | 33.04 | 32.66 | 32.90 | 27,928,114 | +0.27(+0.84%) |