Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.86 | 32.16 | 31.37 | 31.75 | 1,253,387 | +0.11(+0.35%) |
Aug 30, 2012 | 31.76 | 31.85 | 31.41 | 31.64 | 1,041,605 | -0.29(-0.90%) |
Aug 29, 2012 | 31.84 | 32.05 | 31.78 | 31.93 | 1,173,619 | -0.07(-0.23%) |
Aug 27, 2012 | 31.92 | 32.09 | 31.82 | 32.00 | 1,140,007 | +0.11(+0.35%) |
Aug 24, 2012 | 31.62 | 32.08 | 31.51 | 31.89 | 974,321 | +0.19(+0.58%) |
Aug 23, 2012 | 31.69 | 31.93 | 31.62 | 31.70 | 902,733 | -0.08(-0.26%) |
Aug 22, 2012 | 31.74 | 31.94 | 31.64 | 31.79 | 974,793 | -0.11(-0.35%) |
Aug 21, 2012 | 31.65 | 32.10 | 31.58 | 31.90 | 1,417,086 | +0.28(+0.88%) |
Aug 20, 2012 | 31.42 | 31.65 | 31.28 | 31.62 | 1,534,636 | +0.06(+0.21%) |
Aug 17, 2012 | 31.23 | 31.61 | 31.16 | 31.56 | 966,121 | +0.38(+1.22%) |
Aug 16, 2012 | 30.72 | 31.23 | 30.55 | 31.18 | 1,005,796 | +0.53(+1.72%) |
Aug 15, 2012 | 30.19 | 30.68 | 30.13 | 30.65 | 1,050,260 | +0.38(+1.25%) |
Aug 14, 2012 | 30.37 | 30.58 | 30.16 | 30.27 | 700,786 | +0.12(+0.40%) |
Aug 13, 2012 | 30.00 | 30.19 | 29.77 | 30.15 | 833,927 | +0.03(+0.09%) |
Aug 10, 2012 | 29.61 | 30.16 | 29.48 | 30.12 | 887,081 | +0.31(+1.06%) |
Aug 09, 2012 | 29.90 | 30.08 | 29.68 | 29.81 | 969,983 | -0.04(-0.12%) |
Aug 08, 2012 | 29.60 | 29.92 | 29.38 | 29.84 | 1,493,775 | +0.05(+0.16%) |
Aug 07, 2012 | 29.33 | 29.99 | 29.12 | 29.80 | 1,676,079 | +0.72(+2.48%) |
Aug 06, 2012 | 29.02 | 29.26 | 28.97 | 29.08 | 982,369 | +0.23(+0.80%) |
Aug 03, 2012 | 28.66 | 29.04 | 28.51 | 28.84 | 933,885 | +0.71(+2.53%) |
Aug 02, 2012 | 28.09 | 28.42 | 27.96 | 28.13 | 927,357 | -0.15(-0.52%) |
Aug 01, 2012 | 28.92 | 29.04 | 28.25 | 28.28 | 1,252,534 | -0.41(-1.42%) |
Jul 31, 2012 | 28.63 | 28.91 | 28.44 | 28.69 | 1,380,974 | -0.03(-0.10%) |
Jul 30, 2012 | 29.39 | 29.43 | 28.63 | 28.72 | 1,453,049 | -0.61(-2.08%) |
Jul 27, 2012 | 28.71 | 29.57 | 28.48 | 29.33 | 1,554,180 | +0.88(+3.09%) |
Jul 26, 2012 | 29.15 | 29.57 | 28.44 | 28.45 | 3,024,179 | -0.32(-1.13%) |
Jul 25, 2012 | 29.29 | 29.71 | 28.69 | 28.77 | 2,279,566 | -0.37(-1.27%) |
Jul 24, 2012 | 29.76 | 30.42 | 27.63 | 29.14 | 5,722,283 | -1.69(-5.49%) |
Jul 23, 2012 | 30.66 | 31.14 | 30.54 | 30.83 | 1,073,298 | -0.44(-1.39%) |
Jul 20, 2012 | 31.36 | 31.66 | 31.27 | 31.27 | 620,950 | -0.42(-1.31%) |
Jul 19, 2012 | 31.75 | 31.94 | 31.57 | 31.69 | 650,552 | +0.11(+0.35%) |
Jul 18, 2012 | 30.71 | 31.68 | 30.70 | 31.57 | 969,684 | +0.73(+2.37%) |
Jul 17, 2012 | 30.92 | 31.04 | 30.52 | 30.84 | 794,509 | +0.11(+0.36%) |
Jul 16, 2012 | 30.62 | 30.86 | 30.40 | 30.73 | 993,019 | -0.04(-0.12%) |
Jul 13, 2012 | 30.47 | 31.03 | 30.38 | 30.77 | 1,452,340 | +0.48(+1.59%) |
Jul 12, 2012 | 30.45 | 30.53 | 29.89 | 30.29 | 1,209,599 | -0.31(-1.03%) |
Jul 11, 2012 | 30.85 | 30.98 | 30.38 | 30.60 | 1,138,351 | -0.24(-0.78%) |
Jul 10, 2012 | 31.32 | 31.46 | 30.62 | 30.84 | 1,214,259 | -0.31(-0.98%) |
Jul 09, 2012 | 31.27 | 31.42 | 30.84 | 31.15 | 852,199 | -0.23(-0.74%) |
Jul 06, 2012 | 31.47 | 31.61 | 31.03 | 31.38 | 997,835 | -0.44(-1.37%) |
Jul 05, 2012 | 31.34 | 31.94 | 31.27 | 31.82 | 998,680 | +0.24(+0.76%) |
Jul 03, 2012 | 31.03 | 31.64 | 31.01 | 31.57 | 790,986 | +0.56(+1.82%) |
Jul 02, 2012 | 30.83 | 31.16 | 30.55 | 31.01 | 1,203,756 | +0.22(+0.71%) |
Jun 29, 2012 | 30.26 | 30.79 | 30.22 | 30.79 | 3,623,417 | +1.15(+3.89%) |
Jun 28, 2012 | 30.11 | 30.20 | 29.23 | 29.64 | 2,507,724 | -0.81(-2.65%) |
Jun 27, 2012 | 30.38 | 30.72 | 30.38 | 30.45 | 1,168,151 | -0.07(-0.24%) |
Jun 26, 2012 | 30.29 | 30.64 | 29.96 | 30.52 | 2,215,736 | +0.25(+0.84%) |
Jun 25, 2012 | 30.61 | 30.66 | 30.06 | 30.27 | 1,975,073 | -0.77(-2.48%) |
Jun 22, 2012 | 30.99 | 31.24 | 30.80 | 31.04 | 1,844,224 | -0.07(-0.24%) |
Jun 21, 2012 | 32.09 | 32.21 | 31.03 | 31.11 | 1,204,231 | -0.97(-3.04%) |
Jun 20, 2012 | 32.33 | 32.41 | 31.94 | 32.09 | 1,015,498 | -0.29(-0.90%) |
Jun 19, 2012 | 32.16 | 32.58 | 32.01 | 32.38 | 965,807 | +0.41(+1.27%) |
Jun 18, 2012 | 31.52 | 32.01 | 31.38 | 31.97 | 1,042,876 | +0.25(+0.78%) |
Jun 15, 2012 | 31.45 | 31.86 | 31.21 | 31.72 | 1,363,031 | +0.42(+1.34%) |
Jun 14, 2012 | 31.24 | 31.64 | 31.07 | 31.30 | 1,443,547 | +0.19(+0.59%) |
Jun 13, 2012 | 31.90 | 31.98 | 31.03 | 31.12 | 1,930,660 | -0.89(-2.79%) |
Jun 12, 2012 | 31.68 | 32.04 | 31.36 | 32.01 | 1,331,695 | +0.54(+1.70%) |
Jun 11, 2012 | 32.38 | 32.48 | 31.45 | 31.48 | 1,418,853 | -0.47(-1.47%) |
Jun 08, 2012 | 31.56 | 31.94 | 31.20 | 31.94 | 1,373,501 | +0.30(+0.95%) |
Jun 07, 2012 | 31.88 | 31.96 | 31.59 | 31.64 | 1,783,423 | +0.23(+0.75%) |
Jun 06, 2012 | 30.63 | 31.41 | 30.55 | 31.41 | 1,777,306 | +1.11(+3.68%) |
Jun 05, 2012 | 29.83 | 30.36 | 29.78 | 30.29 | 966,407 | +0.28(+0.92%) |
Jun 04, 2012 | 30.00 | 30.38 | 29.52 | 30.02 | 1,586,001 | +0.01(+0.04%) |