Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.71 | 34.71 | 34.26 | 34.47 | 3,699,889 | -0.13(-0.36%) |
Aug 30, 2012 | 34.61 | 34.76 | 34.50 | 34.59 | 1,847,714 | -0.17(-0.49%) |
Aug 29, 2012 | 34.84 | 34.94 | 34.75 | 34.76 | 1,333,729 | -0.06(-0.18%) |
Aug 27, 2012 | 34.75 | 35.00 | 34.56 | 34.83 | 3,149,742 | +0.12(+0.35%) |
Aug 24, 2012 | 34.79 | 34.83 | 34.26 | 34.71 | 3,198,033 | -0.26(-0.73%) |
Aug 23, 2012 | 34.67 | 35.16 | 34.54 | 34.96 | 3,550,458 | +0.19(+0.56%) |
Aug 22, 2012 | 34.31 | 34.80 | 33.98 | 34.77 | 3,464,614 | +0.35(+1.01%) |
Aug 21, 2012 | 34.33 | 34.48 | 34.14 | 34.42 | 1,996,602 | +0.12(+0.35%) |
Aug 20, 2012 | 34.24 | 34.42 | 34.05 | 34.30 | 2,492,013 | -0.03(-0.10%) |
Aug 17, 2012 | 34.42 | 34.42 | 34.13 | 34.34 | 3,232,616 | +0.24(+0.70%) |
Aug 16, 2012 | 33.94 | 34.10 | 33.67 | 34.10 | 3,715,042 | +0.11(+0.32%) |
Aug 15, 2012 | 33.80 | 34.07 | 33.76 | 33.99 | 2,090,497 | +0.14(+0.40%) |
Aug 14, 2012 | 34.15 | 34.26 | 33.77 | 33.85 | 2,682,368 | -0.25(-0.74%) |
Aug 13, 2012 | 34.31 | 34.47 | 34.06 | 34.10 | 2,918,566 | -0.25(-0.73%) |
Aug 10, 2012 | 34.36 | 34.44 | 34.19 | 34.35 | 3,564,678 | -0.03(-0.08%) |
Aug 09, 2012 | 34.63 | 34.82 | 34.34 | 34.38 | 2,952,953 | -0.33(-0.95%) |
Aug 08, 2012 | 34.82 | 34.94 | 34.55 | 34.71 | 2,444,332 | -0.33(-0.94%) |
Aug 07, 2012 | 35.65 | 35.68 | 35.03 | 35.04 | 2,027,383 | -0.54(-1.51%) |
Aug 06, 2012 | 35.93 | 35.96 | 35.55 | 35.58 | 1,413,426 | -0.21(-0.57%) |
Aug 03, 2012 | 36.10 | 36.20 | 35.71 | 35.79 | 1,744,550 | -0.05(-0.13%) |
Aug 02, 2012 | 35.44 | 35.87 | 35.33 | 35.83 | 2,493,714 | +0.17(+0.46%) |
Aug 01, 2012 | 36.16 | 35.67 | 35.67 | 35.67 | 2,600,829 | -0.46(-1.28%) |
Jul 31, 2012 | 36.12 | 36.27 | 36.07 | 36.13 | 3,425,611 | -0.01(-0.03%) |
Jul 30, 2012 | 35.96 | 36.25 | 35.87 | 36.14 | 2,750,608 | +0.20(+0.56%) |
Jul 27, 2012 | 36.10 | 36.18 | 35.72 | 35.94 | 3,256,754 | +0.03(+0.10%) |
Jul 26, 2012 | 36.66 | 36.77 | 35.45 | 35.91 | 4,337,941 | -0.33(-0.90%) |
Jul 25, 2012 | 36.40 | 36.51 | 35.92 | 36.23 | 2,116,043 | +0.02(+0.05%) |
Jul 24, 2012 | 36.47 | 36.58 | 35.87 | 36.21 | 2,513,769 | -0.28(-0.77%) |
Jul 23, 2012 | 36.23 | 36.62 | 36.09 | 36.49 | 2,637,088 | -0.08(-0.22%) |
Jul 20, 2012 | 36.53 | 36.89 | 36.39 | 36.57 | 3,708,190 | -0.26(-0.70%) |
Jul 19, 2012 | 37.08 | 37.34 | 36.42 | 36.83 | 3,406,879 | -0.23(-0.63%) |
Jul 18, 2012 | 37.18 | 37.34 | 36.89 | 37.06 | 2,909,732 | -0.30(-0.79%) |
Jul 17, 2012 | 37.14 | 37.50 | 36.81 | 37.36 | 3,018,580 | +0.37(+1.00%) |
Jul 16, 2012 | 36.97 | 37.08 | 36.73 | 36.99 | 1,837,311 | +0.03(+0.09%) |
Jul 13, 2012 | 36.38 | 37.02 | 36.36 | 36.96 | 2,688,976 | +0.64(+1.76%) |
Jul 12, 2012 | 35.77 | 36.52 | 35.63 | 36.32 | 2,887,184 | +0.35(+0.97%) |
Jul 11, 2012 | 35.67 | 36.05 | 35.54 | 35.97 | 3,296,845 | +0.27(+0.77%) |
Jul 10, 2012 | 36.21 | 36.74 | 35.51 | 35.69 | 2,404,404 | -0.51(-1.42%) |
Jul 09, 2012 | 36.05 | 36.21 | 35.89 | 36.21 | 2,037,820 | +0.14(+0.38%) |
Jul 06, 2012 | 35.58 | 36.16 | 35.51 | 36.07 | 1,845,125 | +0.14(+0.38%) |
Jul 05, 2012 | 36.09 | 36.24 | 35.80 | 35.93 | 1,700,098 | -0.28(-0.77%) |
Jul 03, 2012 | 35.77 | 36.24 | 35.73 | 36.21 | 1,895,002 | +0.30(+0.83%) |
Jul 02, 2012 | 35.86 | 35.93 | 35.37 | 35.92 | 3,277,574 | +0.33(+0.93%) |
Jun 29, 2012 | 35.12 | 35.61 | 34.92 | 35.59 | 4,204,755 | +1.04(+3.02%) |
Jun 28, 2012 | 33.79 | 34.56 | 33.65 | 34.54 | 2,755,082 | +0.59(+1.73%) |
Jun 27, 2012 | 34.06 | 34.06 | 33.73 | 33.95 | 2,959,892 | -0.01(-0.03%) |
Jun 26, 2012 | 33.91 | 34.12 | 33.75 | 33.97 | 4,230,923 | +0.01(+0.03%) |
Jun 25, 2012 | 33.61 | 34.00 | 33.48 | 33.95 | 3,768,164 | +0.09(+0.27%) |
Jun 22, 2012 | 34.13 | 34.18 | 33.64 | 33.86 | 8,579,703 | -0.07(-0.22%) |
Jun 21, 2012 | 34.99 | 35.03 | 33.87 | 33.94 | 4,263,344 | -0.80(-2.32%) |
Jun 20, 2012 | 35.19 | 35.25 | 34.50 | 34.74 | 3,694,352 | -0.34(-0.98%) |
Jun 19, 2012 | 35.27 | 35.36 | 34.91 | 35.09 | 3,318,137 | -0.06(-0.18%) |
Jun 18, 2012 | 34.99 | 35.48 | 34.90 | 35.15 | 2,805,628 | +0.00(+0.00%) |
Jun 15, 2012 | 35.31 | 35.34 | 34.87 | 35.15 | 3,392,210 | +0.01(+0.02%) |
Jun 14, 2012 | 34.51 | 35.24 | 34.45 | 35.14 | 2,806,807 | +0.66(+1.91%) |
Jun 13, 2012 | 34.26 | 34.81 | 34.26 | 34.48 | 3,438,561 | -0.12(-0.34%) |
Jun 12, 2012 | 34.57 | 34.64 | 34.13 | 34.60 | 3,106,611 | +0.15(+0.45%) |
Jun 11, 2012 | 35.38 | 35.40 | 34.39 | 34.45 | 3,426,331 | -0.68(-1.94%) |
Jun 08, 2012 | 34.51 | 35.14 | 34.51 | 35.13 | 2,350,271 | +0.46(+1.33%) |
Jun 07, 2012 | 35.23 | 35.47 | 34.57 | 34.67 | 3,212,548 | -0.36(-1.04%) |
Jun 06, 2012 | 34.65 | 35.08 | 34.31 | 35.03 | 4,216,747 | +0.74(+2.17%) |
Jun 05, 2012 | 33.34 | 34.49 | 33.30 | 34.29 | 3,749,263 | +0.78(+2.32%) |
Jun 04, 2012 | 33.93 | 33.93 | 33.30 | 33.51 | 3,851,891 | -0.31(-0.92%) |