Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.80 | 34.80 | 34.41 | 34.59 | 255,683 | +0.06(+0.18%) |
Aug 30, 2012 | 34.74 | 34.96 | 34.38 | 34.53 | 277,930 | -0.44(-1.25%) |
Aug 29, 2012 | 35.08 | 35.21 | 34.86 | 34.96 | 299,180 | +0.07(+0.20%) |
Aug 27, 2012 | 34.71 | 35.31 | 34.47 | 34.89 | 495,508 | +0.27(+0.78%) |
Aug 24, 2012 | 33.91 | 34.78 | 33.91 | 34.62 | 392,650 | +0.52(+1.52%) |
Aug 23, 2012 | 34.88 | 34.98 | 33.97 | 34.10 | 454,147 | -0.78(-2.23%) |
Aug 22, 2012 | 35.05 | 35.32 | 34.51 | 34.88 | 383,065 | -0.17(-0.49%) |
Aug 21, 2012 | 35.12 | 35.75 | 34.95 | 35.05 | 669,057 | +0.00(+0.00%) |
Aug 20, 2012 | 35.10 | 35.13 | 34.87 | 35.05 | 577,745 | -0.05(-0.14%) |
Aug 17, 2012 | 35.26 | 35.39 | 34.96 | 35.10 | 390,242 | -0.09(-0.26%) |
Aug 16, 2012 | 35.10 | 35.29 | 35.10 | 35.19 | 535,421 | +0.05(+0.14%) |
Aug 15, 2012 | 35.19 | 35.31 | 35.07 | 35.14 | 522,511 | -0.03(-0.10%) |
Aug 14, 2012 | 35.64 | 35.70 | 35.07 | 35.18 | 541,560 | -0.24(-0.68%) |
Aug 13, 2012 | 35.77 | 35.92 | 35.29 | 35.42 | 625,833 | -0.42(-1.16%) |
Aug 10, 2012 | 35.68 | 36.07 | 35.68 | 35.84 | 789,286 | -0.06(-0.15%) |
Aug 09, 2012 | 35.91 | 36.15 | 35.71 | 35.89 | 462,197 | +0.03(+0.10%) |
Aug 08, 2012 | 36.09 | 36.18 | 35.56 | 35.86 | 349,008 | -0.16(-0.44%) |
Aug 07, 2012 | 35.56 | 36.59 | 35.52 | 36.02 | 840,258 | +0.69(+1.96%) |
Aug 06, 2012 | 34.50 | 35.47 | 34.31 | 35.32 | 820,659 | +1.10(+3.20%) |
Aug 03, 2012 | 34.30 | 35.27 | 34.12 | 34.23 | 1,155,857 | +1.03(+3.11%) |
Aug 02, 2012 | 33.70 | 33.73 | 32.69 | 33.20 | 507,582 | -0.53(-1.58%) |
Aug 01, 2012 | 34.01 | 34.55 | 33.54 | 33.73 | 443,713 | -0.19(-0.57%) |
Jul 31, 2012 | 34.24 | 34.40 | 33.79 | 33.92 | 575,810 | -0.35(-1.03%) |
Jul 30, 2012 | 33.74 | 34.42 | 33.70 | 34.28 | 480,478 | +0.48(+1.42%) |
Jul 27, 2012 | 33.55 | 33.96 | 33.24 | 33.80 | 664,367 | +0.46(+1.37%) |
Jul 26, 2012 | 33.56 | 33.62 | 33.13 | 33.34 | 970,238 | -0.10(-0.31%) |
Jul 25, 2012 | 33.87 | 33.89 | 33.34 | 33.45 | 742,978 | -0.30(-0.90%) |
Jul 24, 2012 | 34.31 | 34.38 | 33.42 | 33.75 | 462,125 | -0.54(-1.58%) |
Jul 23, 2012 | 34.09 | 34.40 | 33.88 | 34.29 | 482,708 | -0.33(-0.96%) |
Jul 20, 2012 | 34.28 | 34.85 | 34.06 | 34.62 | 2,996,653 | +0.19(+0.56%) |
Jul 19, 2012 | 34.58 | 34.62 | 34.08 | 34.43 | 630,871 | -0.05(-0.14%) |
Jul 18, 2012 | 34.00 | 34.71 | 33.92 | 34.48 | 902,888 | +0.42(+1.22%) |
Jul 17, 2012 | 33.38 | 34.15 | 32.93 | 34.06 | 1,341,960 | +0.70(+2.10%) |
Jul 16, 2012 | 32.89 | 33.48 | 32.67 | 33.36 | 1,072,307 | +0.24(+0.73%) |
Jul 13, 2012 | 32.33 | 33.17 | 32.24 | 33.12 | 797,226 | +1.01(+3.15%) |
Jul 12, 2012 | 32.05 | 32.23 | 31.58 | 32.11 | 570,993 | -0.14(-0.43%) |
Jul 11, 2012 | 32.21 | 32.64 | 31.96 | 32.25 | 639,408 | +0.15(+0.48%) |
Jul 10, 2012 | 32.73 | 32.90 | 31.89 | 32.09 | 530,488 | -0.42(-1.30%) |
Jul 09, 2012 | 32.66 | 32.84 | 32.20 | 32.52 | 521,786 | -0.27(-0.82%) |
Jul 06, 2012 | 32.86 | 33.11 | 32.62 | 32.79 | 422,630 | -0.39(-1.17%) |
Jul 05, 2012 | 33.05 | 33.49 | 32.93 | 33.18 | 658,370 | -0.08(-0.23%) |
Jul 03, 2012 | 32.63 | 33.27 | 32.55 | 33.25 | 404,400 | +0.70(+2.15%) |
Jul 02, 2012 | 32.59 | 32.83 | 32.11 | 32.55 | 806,658 | -0.01(-0.04%) |
Jun 29, 2012 | 33.56 | 33.57 | 32.35 | 32.57 | 1,467,178 | -0.33(-0.99%) |
Jun 28, 2012 | 32.41 | 32.89 | 32.25 | 32.89 | 863,084 | +0.18(+0.55%) |
Jun 27, 2012 | 31.42 | 32.79 | 31.16 | 32.71 | 1,376,411 | +1.56(+4.99%) |
Jun 26, 2012 | 30.41 | 31.24 | 30.27 | 31.16 | 848,789 | +0.78(+2.56%) |
Jun 25, 2012 | 30.51 | 30.78 | 30.13 | 30.38 | 736,652 | -0.74(-2.39%) |
Jun 22, 2012 | 30.70 | 31.25 | 30.47 | 31.12 | 1,515,706 | +0.67(+2.19%) |
Jun 21, 2012 | 31.79 | 31.94 | 30.42 | 30.45 | 1,394,779 | -1.19(-3.76%) |
Jun 20, 2012 | 31.60 | 31.90 | 31.50 | 31.64 | 1,043,322 | +0.08(+0.26%) |
Jun 19, 2012 | 30.87 | 31.82 | 30.87 | 31.56 | 927,993 | +0.78(+2.52%) |
Jun 18, 2012 | 30.56 | 31.03 | 30.49 | 30.78 | 647,403 | +0.09(+0.29%) |
Jun 15, 2012 | 30.38 | 30.92 | 30.25 | 30.69 | 915,016 | +0.50(+1.66%) |
Jun 14, 2012 | 29.92 | 30.59 | 29.88 | 30.19 | 683,575 | +0.34(+1.15%) |
Jun 13, 2012 | 30.32 | 30.39 | 29.71 | 29.85 | 443,725 | -0.53(-1.74%) |
Jun 12, 2012 | 30.19 | 30.39 | 29.93 | 30.38 | 576,349 | +0.32(+1.05%) |
Jun 11, 2012 | 31.16 | 31.20 | 30.01 | 30.06 | 587,035 | -0.86(-2.78%) |
Jun 08, 2012 | 30.85 | 31.04 | 30.35 | 30.92 | 1,000,721 | +0.01(+0.02%) |
Jun 07, 2012 | 30.32 | 31.35 | 30.32 | 30.91 | 4,366,338 | +0.34(+1.10%) |
Jun 06, 2012 | 29.64 | 30.58 | 29.59 | 30.58 | 623,993 | +1.22(+4.15%) |
Jun 05, 2012 | 28.80 | 29.42 | 28.80 | 29.36 | 497,013 | +0.36(+1.26%) |
Jun 04, 2012 | 29.86 | 29.86 | 28.58 | 29.00 | 1,017,448 | -0.67(-2.25%) |