Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.73 | 31.92 | 31.32 | 31.68 | 2,758,904 | +0.26(+0.83%) |
Aug 30, 2012 | 31.67 | 31.97 | 31.41 | 31.42 | 3,490,152 | -0.83(-2.57%) |
Aug 29, 2012 | 32.05 | 32.38 | 31.86 | 32.25 | 2,894,669 | -0.46(-1.42%) |
Aug 27, 2012 | 32.99 | 33.09 | 32.65 | 32.71 | 2,907,160 | -0.23(-0.71%) |
Aug 24, 2012 | 32.76 | 33.13 | 32.73 | 32.95 | 2,349,751 | +0.19(+0.57%) |
Aug 23, 2012 | 32.75 | 33.00 | 32.66 | 32.76 | 2,269,195 | -0.13(-0.39%) |
Aug 22, 2012 | 32.97 | 33.06 | 32.66 | 32.89 | 2,534,592 | -0.20(-0.60%) |
Aug 21, 2012 | 33.07 | 33.41 | 32.95 | 33.09 | 3,042,893 | +0.18(+0.54%) |
Aug 20, 2012 | 32.94 | 33.02 | 32.48 | 32.91 | 1,978,193 | -0.02(-0.07%) |
Aug 17, 2012 | 32.99 | 33.13 | 32.81 | 32.94 | 2,251,473 | +0.02(+0.06%) |
Aug 16, 2012 | 32.65 | 33.04 | 32.43 | 32.92 | 2,877,260 | +0.47(+1.45%) |
Aug 15, 2012 | 32.29 | 32.66 | 32.29 | 32.45 | 1,982,205 | +0.16(+0.50%) |
Aug 14, 2012 | 32.82 | 32.84 | 32.19 | 32.29 | 2,475,168 | -0.41(-1.25%) |
Aug 13, 2012 | 32.65 | 32.80 | 32.28 | 32.70 | 2,563,854 | -0.10(-0.32%) |
Aug 10, 2012 | 32.58 | 32.86 | 32.48 | 32.80 | 1,451,841 | +0.04(+0.11%) |
Aug 09, 2012 | 32.51 | 32.95 | 32.47 | 32.76 | 2,477,546 | +0.34(+1.05%) |
Aug 08, 2012 | 32.33 | 32.58 | 32.11 | 32.42 | 3,078,520 | +0.08(+0.25%) |
Aug 07, 2012 | 32.11 | 32.61 | 31.98 | 32.34 | 2,898,914 | +0.46(+1.44%) |
Aug 06, 2012 | 32.00 | 32.21 | 31.86 | 31.88 | 2,426,459 | -0.04(-0.13%) |
Aug 03, 2012 | 32.00 | 32.11 | 31.73 | 31.93 | 3,092,628 | +0.31(+0.97%) |
Aug 02, 2012 | 31.08 | 32.07 | 30.93 | 31.62 | 4,480,824 | +0.50(+1.61%) |
Aug 01, 2012 | 31.47 | 31.52 | 30.99 | 31.12 | 2,816,446 | -0.08(-0.26%) |
Jul 31, 2012 | 31.28 | 31.50 | 31.17 | 31.20 | 4,262,316 | -0.15(-0.47%) |
Jul 30, 2012 | 31.28 | 31.53 | 31.19 | 31.35 | 2,885,436 | +0.15(+0.47%) |
Jul 27, 2012 | 29.81 | 31.36 | 29.57 | 31.20 | 4,423,957 | +0.77(+2.52%) |
Jul 26, 2012 | 30.46 | 31.03 | 29.89 | 30.43 | 4,493,308 | +0.44(+1.47%) |
Jul 25, 2012 | 29.72 | 30.36 | 29.56 | 29.99 | 3,821,688 | +0.51(+1.75%) |
Jul 24, 2012 | 29.56 | 29.69 | 29.28 | 29.48 | 2,963,356 | -0.08(-0.27%) |
Jul 23, 2012 | 29.64 | 29.68 | 29.18 | 29.56 | 3,634,446 | -0.61(-2.01%) |
Jul 20, 2012 | 30.20 | 30.27 | 29.91 | 30.16 | 3,857,862 | -0.07(-0.23%) |
Jul 19, 2012 | 29.95 | 30.24 | 29.75 | 30.23 | 3,776,926 | +0.39(+1.30%) |
Jul 18, 2012 | 28.16 | 29.90 | 28.12 | 29.84 | 5,261,061 | +1.64(+5.82%) |
Jul 17, 2012 | 28.16 | 28.35 | 27.83 | 28.20 | 4,732,265 | +0.26(+0.94%) |
Jul 16, 2012 | 27.83 | 28.09 | 27.50 | 27.94 | 2,838,702 | -0.07(-0.26%) |
Jul 13, 2012 | 27.96 | 28.38 | 27.90 | 28.01 | 3,066,134 | +0.06(+0.20%) |
Jul 12, 2012 | 27.67 | 28.13 | 27.45 | 27.96 | 3,310,882 | +0.05(+0.18%) |
Jul 11, 2012 | 27.96 | 28.33 | 27.66 | 27.91 | 3,290,203 | +0.03(+0.11%) |
Jul 10, 2012 | 27.53 | 28.69 | 27.44 | 27.88 | 9,102,109 | -0.08(-0.28%) |
Jul 09, 2012 | 28.18 | 28.24 | 27.61 | 27.96 | 4,753,450 | -0.27(-0.96%) |
Jul 06, 2012 | 29.57 | 29.65 | 28.10 | 28.23 | 6,008,534 | -1.68(-5.61%) |
Jul 05, 2012 | 29.78 | 30.13 | 29.51 | 29.91 | 2,700,538 | -0.10(-0.33%) |
Jul 03, 2012 | 29.95 | 30.08 | 29.80 | 30.00 | 1,702,580 | +0.01(+0.02%) |
Jul 02, 2012 | 30.07 | 30.33 | 29.76 | 30.00 | 2,628,379 | -0.18(-0.61%) |
Jun 29, 2012 | 29.72 | 30.31 | 29.67 | 30.18 | 2,904,480 | +1.07(+3.68%) |
Jun 28, 2012 | 29.36 | 29.42 | 28.74 | 29.11 | 2,419,689 | -0.37(-1.27%) |
Jun 27, 2012 | 29.32 | 29.62 | 29.15 | 29.48 | 2,178,484 | +0.40(+1.37%) |
Jun 26, 2012 | 28.96 | 29.21 | 28.66 | 29.08 | 2,674,002 | +0.25(+0.85%) |
Jun 25, 2012 | 29.46 | 29.47 | 28.65 | 28.84 | 3,692,390 | -0.88(-2.95%) |
Jun 22, 2012 | 29.77 | 30.00 | 29.60 | 29.72 | 8,613,182 | +0.04(+0.14%) |
Jun 21, 2012 | 30.37 | 30.52 | 29.56 | 29.67 | 3,405,143 | -0.82(-2.67%) |
Jun 20, 2012 | 30.49 | 30.73 | 30.21 | 30.49 | 2,841,018 | +0.12(+0.40%) |
Jun 19, 2012 | 30.44 | 30.64 | 30.19 | 30.36 | 3,779,995 | +0.08(+0.26%) |
Jun 18, 2012 | 29.52 | 30.32 | 29.43 | 30.29 | 3,017,645 | +0.68(+2.30%) |
Jun 15, 2012 | 29.11 | 29.61 | 29.02 | 29.61 | 3,969,780 | +0.61(+2.11%) |
Jun 14, 2012 | 29.13 | 29.30 | 28.67 | 28.99 | 2,673,623 | -0.08(-0.27%) |
Jun 13, 2012 | 29.13 | 29.65 | 28.94 | 29.07 | 3,619,901 | -0.13(-0.44%) |
Jun 12, 2012 | 28.88 | 29.21 | 28.65 | 29.20 | 3,137,157 | +0.40(+1.40%) |
Jun 11, 2012 | 29.35 | 29.50 | 28.76 | 28.80 | 3,601,008 | -0.21(-0.72%) |
Jun 08, 2012 | 28.12 | 29.04 | 28.00 | 29.00 | 4,123,062 | +0.85(+3.03%) |
Jun 07, 2012 | 28.77 | 28.85 | 28.12 | 28.15 | 3,160,021 | -0.36(-1.27%) |
Jun 06, 2012 | 27.79 | 28.53 | 27.74 | 28.51 | 3,115,914 | +0.96(+3.47%) |
Jun 05, 2012 | 27.42 | 27.82 | 27.30 | 27.56 | 3,625,151 | +0.20(+0.72%) |
Jun 04, 2012 | 27.40 | 27.77 | 27.00 | 27.36 | 2,975,848 | +0.06(+0.20%) |