Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.11 | 34.29 | 33.56 | 33.87 | 924,724 | +0.08(+0.23%) |
Aug 30, 2012 | 34.14 | 34.20 | 33.49 | 33.79 | 960,068 | -0.47(-1.37%) |
Aug 29, 2012 | 34.32 | 34.59 | 34.11 | 34.26 | 859,759 | +0.04(+0.13%) |
Aug 27, 2012 | 34.70 | 34.79 | 34.18 | 34.22 | 727,707 | -0.48(-1.38%) |
Aug 24, 2012 | 35.08 | 35.10 | 34.40 | 34.70 | 1,095,022 | -0.41(-1.17%) |
Aug 23, 2012 | 35.50 | 35.61 | 35.07 | 35.11 | 651,867 | -0.56(-1.57%) |
Aug 22, 2012 | 35.60 | 35.79 | 35.31 | 35.67 | 811,824 | -0.04(-0.12%) |
Aug 21, 2012 | 35.69 | 36.09 | 35.61 | 35.71 | 620,271 | -0.01(-0.02%) |
Aug 20, 2012 | 35.67 | 35.73 | 35.34 | 35.72 | 606,932 | +0.11(+0.32%) |
Aug 17, 2012 | 35.37 | 35.76 | 35.37 | 35.61 | 673,666 | +0.27(+0.77%) |
Aug 16, 2012 | 34.93 | 35.72 | 34.93 | 35.34 | 931,392 | +0.43(+1.22%) |
Aug 15, 2012 | 34.54 | 35.07 | 34.35 | 34.91 | 471,299 | +0.31(+0.91%) |
Aug 14, 2012 | 34.85 | 35.10 | 34.45 | 34.59 | 1,364,890 | +0.00(+0.00%) |
Aug 13, 2012 | 34.68 | 34.81 | 34.29 | 34.59 | 827,165 | -0.10(-0.28%) |
Aug 10, 2012 | 34.50 | 34.82 | 34.42 | 34.69 | 1,130,506 | +0.21(+0.61%) |
Aug 09, 2012 | 34.42 | 34.71 | 34.29 | 34.48 | 841,880 | -0.04(-0.13%) |
Aug 08, 2012 | 34.27 | 34.62 | 33.81 | 34.52 | 755,343 | +0.18(+0.53%) |
Aug 07, 2012 | 33.79 | 34.45 | 33.77 | 34.34 | 964,017 | +0.79(+2.34%) |
Aug 06, 2012 | 32.73 | 33.84 | 32.54 | 33.56 | 830,674 | +0.55(+1.67%) |
Aug 03, 2012 | 32.50 | 33.15 | 32.44 | 33.01 | 1,309,047 | +1.06(+3.30%) |
Aug 02, 2012 | 32.78 | 32.89 | 31.40 | 31.95 | 3,143,456 | +0.80(+2.58%) |
Aug 01, 2012 | 31.25 | 31.89 | 31.12 | 31.15 | 1,833,126 | +0.14(+0.45%) |
Jul 31, 2012 | 31.19 | 31.58 | 30.92 | 31.01 | 1,744,681 | -0.19(-0.62%) |
Jul 30, 2012 | 31.72 | 31.86 | 31.12 | 31.20 | 1,000,498 | -0.47(-1.49%) |
Jul 27, 2012 | 30.76 | 31.81 | 30.61 | 31.67 | 1,588,983 | +1.31(+4.31%) |
Jul 26, 2012 | 31.11 | 31.11 | 30.36 | 30.36 | 1,010,810 | -0.10(-0.34%) |
Jul 25, 2012 | 30.87 | 30.99 | 30.42 | 30.47 | 1,337,807 | -0.27(-0.88%) |
Jul 24, 2012 | 31.79 | 31.84 | 30.48 | 30.74 | 1,214,010 | -1.06(-3.32%) |
Jul 23, 2012 | 31.08 | 31.99 | 31.06 | 31.79 | 589,907 | -0.22(-0.68%) |
Jul 20, 2012 | 32.03 | 32.40 | 31.80 | 32.01 | 931,269 | -0.34(-1.05%) |
Jul 19, 2012 | 32.95 | 33.10 | 32.05 | 32.35 | 2,583,011 | -1.02(-3.06%) |
Jul 18, 2012 | 32.83 | 33.70 | 32.78 | 33.37 | 856,571 | +0.25(+0.76%) |
Jul 17, 2012 | 32.75 | 33.15 | 32.38 | 33.12 | 736,140 | +0.50(+1.52%) |
Jul 16, 2012 | 33.10 | 33.14 | 32.45 | 32.62 | 974,864 | -0.72(-2.17%) |
Jul 13, 2012 | 32.39 | 33.46 | 32.39 | 33.35 | 871,931 | +1.04(+3.21%) |
Jul 12, 2012 | 32.66 | 32.68 | 32.07 | 32.31 | 953,457 | -0.62(-1.88%) |
Jul 11, 2012 | 32.41 | 32.99 | 32.29 | 32.93 | 766,774 | +0.48(+1.48%) |
Jul 10, 2012 | 32.39 | 32.69 | 32.06 | 32.45 | 924,807 | +0.19(+0.59%) |
Jul 09, 2012 | 32.55 | 32.67 | 31.93 | 32.26 | 950,222 | -0.65(-1.96%) |
Jul 06, 2012 | 32.97 | 33.11 | 32.57 | 32.90 | 660,656 | -0.41(-1.23%) |
Jul 05, 2012 | 33.43 | 33.83 | 33.24 | 33.31 | 807,820 | -0.11(-0.34%) |
Jul 03, 2012 | 32.61 | 33.64 | 32.56 | 33.43 | 568,324 | +0.79(+2.43%) |
Jul 02, 2012 | 33.09 | 33.13 | 32.41 | 32.63 | 687,338 | -0.28(-0.85%) |
Jun 29, 2012 | 33.23 | 33.29 | 32.44 | 32.91 | 1,160,249 | +0.29(+0.88%) |
Jun 28, 2012 | 32.29 | 32.62 | 32.16 | 32.62 | 819,816 | +0.04(+0.13%) |
Jun 27, 2012 | 32.40 | 32.77 | 32.40 | 32.58 | 679,264 | +0.07(+0.21%) |
Jun 26, 2012 | 32.42 | 32.65 | 31.98 | 32.51 | 578,488 | +0.09(+0.27%) |
Jun 25, 2012 | 32.46 | 32.70 | 32.24 | 32.42 | 739,313 | -0.72(-2.16%) |
Jun 22, 2012 | 33.13 | 33.29 | 32.94 | 33.14 | 1,421,688 | +0.19(+0.58%) |
Jun 21, 2012 | 33.82 | 33.82 | 32.92 | 32.95 | 802,012 | -0.71(-2.10%) |
Jun 20, 2012 | 33.66 | 34.02 | 33.41 | 33.65 | 782,357 | -0.10(-0.31%) |
Jun 19, 2012 | 33.25 | 33.92 | 33.17 | 33.76 | 1,047,676 | +0.80(+2.44%) |
Jun 18, 2012 | 32.67 | 32.96 | 32.56 | 32.95 | 822,749 | +0.18(+0.56%) |
Jun 15, 2012 | 32.71 | 32.95 | 32.56 | 32.77 | 614,802 | +0.16(+0.48%) |
Jun 14, 2012 | 32.96 | 33.15 | 32.27 | 32.61 | 1,159,987 | -0.37(-1.11%) |
Jun 13, 2012 | 33.33 | 33.63 | 32.75 | 32.98 | 570,417 | -0.38(-1.15%) |
Jun 12, 2012 | 33.03 | 33.45 | 32.81 | 33.36 | 659,141 | +0.38(+1.14%) |
Jun 11, 2012 | 34.48 | 34.53 | 32.92 | 32.99 | 806,911 | -1.18(-3.45%) |
Jun 08, 2012 | 33.84 | 34.35 | 33.48 | 34.17 | 630,001 | +0.28(+0.82%) |
Jun 07, 2012 | 34.43 | 34.54 | 33.77 | 33.89 | 953,632 | +0.07(+0.21%) |
Jun 06, 2012 | 33.23 | 33.84 | 33.19 | 33.82 | 721,493 | +1.09(+3.33%) |
Jun 05, 2012 | 32.38 | 33.10 | 32.38 | 32.73 | 568,800 | +0.10(+0.29%) |
Jun 04, 2012 | 33.28 | 33.51 | 32.40 | 32.63 | 1,097,366 | -0.58(-1.73%) |