Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.96 | 34.24 | 33.26 | 33.52 | 741,596 | -0.06(-0.19%) |
Aug 30, 2012 | 33.24 | 33.72 | 33.12 | 33.59 | 811,834 | +0.05(+0.14%) |
Aug 29, 2012 | 33.25 | 33.66 | 32.88 | 33.54 | 758,524 | +0.14(+0.41%) |
Aug 27, 2012 | 33.95 | 33.95 | 33.19 | 33.41 | 1,078,858 | -0.46(-1.36%) |
Aug 24, 2012 | 33.86 | 34.07 | 33.48 | 33.87 | 828,067 | -0.10(-0.30%) |
Aug 23, 2012 | 34.28 | 34.28 | 33.90 | 33.97 | 1,242,292 | -0.41(-1.20%) |
Aug 22, 2012 | 34.66 | 34.71 | 34.17 | 34.39 | 937,148 | -0.34(-0.99%) |
Aug 21, 2012 | 35.21 | 35.48 | 34.62 | 34.73 | 1,194,305 | -0.33(-0.93%) |
Aug 20, 2012 | 34.82 | 35.14 | 34.51 | 35.05 | 1,674,852 | +0.22(+0.64%) |
Aug 17, 2012 | 34.96 | 35.13 | 34.58 | 34.83 | 1,884,267 | -0.05(-0.14%) |
Aug 16, 2012 | 34.24 | 34.98 | 34.11 | 34.88 | 2,249,406 | +0.97(+2.87%) |
Aug 15, 2012 | 34.78 | 34.84 | 33.41 | 33.91 | 3,637,589 | -1.53(-4.32%) |
Aug 14, 2012 | 35.75 | 35.95 | 35.33 | 35.44 | 1,638,237 | -0.05(-0.13%) |
Aug 13, 2012 | 36.08 | 36.13 | 35.21 | 35.48 | 1,450,939 | -0.55(-1.53%) |
Aug 10, 2012 | 35.79 | 36.13 | 35.40 | 36.03 | 1,414,211 | +0.12(+0.33%) |
Aug 09, 2012 | 36.31 | 36.54 | 35.87 | 35.91 | 1,131,736 | -0.53(-1.44%) |
Aug 08, 2012 | 36.26 | 36.90 | 36.19 | 36.44 | 1,068,288 | -0.09(-0.24%) |
Aug 07, 2012 | 35.79 | 36.83 | 35.69 | 36.53 | 1,188,753 | +0.98(+2.76%) |
Aug 06, 2012 | 35.52 | 36.01 | 35.42 | 35.55 | 800,313 | +0.18(+0.50%) |
Aug 03, 2012 | 35.04 | 35.64 | 34.78 | 35.37 | 993,121 | +1.24(+3.64%) |
Aug 02, 2012 | 34.26 | 34.83 | 33.62 | 34.13 | 1,574,723 | -0.44(-1.27%) |
Aug 01, 2012 | 35.13 | 35.79 | 34.49 | 34.57 | 1,219,303 | -0.35(-1.00%) |
Jul 31, 2012 | 35.32 | 35.77 | 34.84 | 34.92 | 1,316,622 | -0.40(-1.13%) |
Jul 30, 2012 | 36.26 | 36.41 | 35.29 | 35.32 | 1,738,719 | -0.89(-2.46%) |
Jul 27, 2012 | 34.97 | 36.50 | 34.82 | 36.21 | 1,810,644 | +1.60(+4.63%) |
Jul 26, 2012 | 34.03 | 35.76 | 32.66 | 34.61 | 3,060,291 | +1.97(+6.03%) |
Jul 25, 2012 | 32.76 | 33.17 | 32.21 | 32.64 | 1,925,899 | +0.22(+0.66%) |
Jul 24, 2012 | 33.15 | 33.15 | 32.09 | 32.43 | 1,406,456 | -0.63(-1.90%) |
Jul 23, 2012 | 32.90 | 33.33 | 32.66 | 33.05 | 1,019,667 | -0.67(-1.98%) |
Jul 20, 2012 | 33.48 | 34.02 | 33.15 | 33.72 | 1,421,573 | -0.16(-0.47%) |
Jul 19, 2012 | 34.51 | 34.61 | 33.74 | 33.88 | 1,687,537 | -0.43(-1.25%) |
Jul 18, 2012 | 33.60 | 34.44 | 33.39 | 34.31 | 1,520,358 | +0.58(+1.72%) |
Jul 17, 2012 | 34.31 | 34.31 | 32.86 | 33.73 | 3,042,097 | -0.52(-1.51%) |
Jul 16, 2012 | 34.74 | 34.79 | 33.44 | 34.25 | 2,162,967 | -0.73(-2.09%) |
Jul 13, 2012 | 34.73 | 35.08 | 34.27 | 34.98 | 1,934,095 | +0.35(+1.01%) |
Jul 12, 2012 | 34.47 | 34.88 | 33.74 | 34.63 | 1,371,360 | -0.23(-0.66%) |
Jul 11, 2012 | 35.09 | 35.36 | 34.55 | 34.86 | 2,244,381 | +0.06(+0.16%) |
Jul 10, 2012 | 36.22 | 36.68 | 34.52 | 34.81 | 1,942,810 | -1.04(-2.91%) |
Jul 09, 2012 | 35.60 | 36.04 | 35.19 | 35.85 | 1,463,629 | +0.25(+0.69%) |
Jul 06, 2012 | 35.89 | 36.08 | 35.44 | 35.60 | 1,159,797 | -0.89(-2.44%) |
Jul 05, 2012 | 36.33 | 36.89 | 35.90 | 36.50 | 1,567,066 | -0.06(-0.15%) |
Jul 03, 2012 | 35.54 | 36.70 | 35.44 | 36.55 | 1,391,433 | +1.10(+3.10%) |
Jul 02, 2012 | 36.42 | 36.64 | 35.09 | 35.45 | 2,165,315 | -0.97(-2.67%) |
Jun 29, 2012 | 35.43 | 36.58 | 35.21 | 36.42 | 2,729,272 | +1.97(+5.71%) |
Jun 28, 2012 | 33.42 | 34.50 | 33.19 | 34.46 | 1,523,351 | +0.69(+2.05%) |
Jun 27, 2012 | 32.98 | 33.81 | 32.88 | 33.76 | 1,793,219 | +0.87(+2.64%) |
Jun 26, 2012 | 31.84 | 33.02 | 31.74 | 32.90 | 2,318,846 | +1.22(+3.85%) |
Jun 25, 2012 | 31.93 | 31.98 | 30.98 | 31.68 | 2,179,772 | -0.68(-2.12%) |
Jun 22, 2012 | 32.62 | 32.86 | 32.11 | 32.36 | 1,617,229 | +0.03(+0.10%) |
Jun 21, 2012 | 33.77 | 33.81 | 32.26 | 32.33 | 1,391,449 | -1.47(-4.36%) |
Jun 20, 2012 | 34.52 | 34.52 | 33.56 | 33.80 | 1,742,568 | -0.72(-2.10%) |
Jun 19, 2012 | 33.67 | 34.77 | 33.45 | 34.53 | 2,559,125 | +1.14(+3.41%) |
Jun 18, 2012 | 33.20 | 33.58 | 32.66 | 33.39 | 1,258,202 | -0.15(-0.45%) |
Jun 15, 2012 | 32.74 | 33.63 | 32.58 | 33.54 | 1,819,138 | +0.93(+2.86%) |
Jun 14, 2012 | 31.94 | 32.71 | 31.68 | 32.61 | 1,549,755 | +0.65(+2.02%) |
Jun 13, 2012 | 32.94 | 33.22 | 31.81 | 31.96 | 1,334,833 | -0.95(-2.88%) |
Jun 12, 2012 | 32.39 | 32.94 | 31.88 | 32.91 | 2,130,620 | +0.83(+2.58%) |
Jun 11, 2012 | 33.43 | 33.45 | 32.03 | 32.08 | 1,780,596 | -0.84(-2.54%) |
Jun 08, 2012 | 31.93 | 32.97 | 31.67 | 32.92 | 1,145,004 | +0.88(+2.76%) |
Jun 07, 2012 | 33.14 | 33.37 | 31.96 | 32.04 | 2,168,579 | -0.47(-1.45%) |
Jun 06, 2012 | 31.55 | 32.57 | 31.55 | 32.51 | 1,244,712 | +1.19(+3.82%) |
Jun 05, 2012 | 30.85 | 31.53 | 30.71 | 31.31 | 1,874,022 | +0.33(+1.05%) |
Jun 04, 2012 | 31.33 | 31.63 | 30.34 | 30.98 | 1,430,539 | -0.28(-0.89%) |