Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.75 | 35.28 | 33.95 | 34.33 | 4,462,796 | -0.23(-0.67%) |
Aug 30, 2012 | 35.49 | 35.50 | 34.34 | 34.56 | 5,339,078 | -1.15(-3.22%) |
Aug 29, 2012 | 35.70 | 35.88 | 35.23 | 35.71 | 1,870,628 | -0.24(-0.66%) |
Aug 27, 2012 | 36.05 | 36.40 | 35.42 | 35.95 | 2,602,456 | +0.13(+0.37%) |
Aug 24, 2012 | 35.67 | 35.91 | 35.27 | 35.82 | 4,050,592 | +0.12(+0.34%) |
Aug 23, 2012 | 36.33 | 36.33 | 35.18 | 35.69 | 6,433,496 | -0.84(-2.29%) |
Aug 22, 2012 | 36.35 | 36.72 | 35.84 | 36.53 | 3,924,004 | -0.13(-0.36%) |
Aug 21, 2012 | 37.26 | 37.26 | 36.29 | 36.66 | 3,875,965 | -0.54(-1.46%) |
Aug 20, 2012 | 37.30 | 37.36 | 36.75 | 37.20 | 3,112,585 | -0.13(-0.35%) |
Aug 17, 2012 | 37.02 | 37.71 | 37.00 | 37.34 | 4,151,579 | +0.06(+0.15%) |
Aug 16, 2012 | 36.33 | 37.33 | 36.27 | 37.28 | 4,927,942 | +1.02(+2.81%) |
Aug 15, 2012 | 36.15 | 36.38 | 35.79 | 36.26 | 4,260,026 | +0.14(+0.39%) |
Aug 14, 2012 | 36.45 | 36.74 | 35.96 | 36.12 | 5,030,270 | -0.26(-0.72%) |
Aug 13, 2012 | 36.11 | 36.51 | 35.87 | 36.38 | 5,062,371 | +0.27(+0.75%) |
Aug 10, 2012 | 35.22 | 36.25 | 34.97 | 36.11 | 6,052,017 | +0.79(+2.23%) |
Aug 09, 2012 | 34.63 | 35.40 | 34.50 | 35.33 | 4,873,044 | +0.96(+2.80%) |
Aug 08, 2012 | 34.18 | 34.88 | 33.91 | 34.36 | 5,229,386 | +0.09(+0.26%) |
Aug 07, 2012 | 34.21 | 34.48 | 34.04 | 34.27 | 4,328,579 | +0.41(+1.21%) |
Aug 06, 2012 | 33.73 | 34.06 | 33.38 | 33.86 | 3,210,416 | +0.21(+0.61%) |
Aug 03, 2012 | 33.40 | 33.81 | 33.04 | 33.66 | 4,626,111 | +0.90(+2.76%) |
Aug 02, 2012 | 32.17 | 33.22 | 31.95 | 32.76 | 4,657,059 | +0.39(+1.22%) |
Aug 01, 2012 | 33.03 | 33.09 | 32.15 | 32.36 | 4,387,728 | -0.29(-0.88%) |
Jul 31, 2012 | 32.31 | 33.20 | 32.08 | 32.65 | 6,587,159 | -0.33(-1.00%) |
Jul 30, 2012 | 32.93 | 33.45 | 32.43 | 32.98 | 7,160,798 | +0.21(+0.63%) |
Jul 27, 2012 | 32.21 | 32.90 | 31.77 | 32.77 | 8,599,930 | +0.53(+1.66%) |
Jul 26, 2012 | 31.27 | 33.56 | 31.20 | 32.24 | 25,351,826 | +5.58(+20.94%) |
Jul 25, 2012 | 26.05 | 26.89 | 25.79 | 26.66 | 8,512,725 | +0.57(+2.20%) |
Jul 24, 2012 | 26.47 | 26.48 | 25.78 | 26.08 | 5,321,904 | -0.42(-1.58%) |
Jul 23, 2012 | 25.84 | 26.64 | 25.58 | 26.50 | 4,391,019 | +0.17(+0.65%) |
Jul 20, 2012 | 26.71 | 26.99 | 26.29 | 26.33 | 4,523,584 | -0.53(-1.96%) |
Jul 19, 2012 | 27.67 | 27.68 | 26.68 | 26.85 | 5,542,149 | -0.57(-2.07%) |
Jul 18, 2012 | 26.29 | 27.79 | 26.21 | 27.42 | 7,973,134 | +1.17(+4.47%) |
Jul 17, 2012 | 26.18 | 26.39 | 25.86 | 26.25 | 5,043,443 | +0.29(+1.11%) |
Jul 16, 2012 | 25.76 | 26.14 | 25.62 | 25.96 | 2,423,933 | +0.03(+0.13%) |
Jul 13, 2012 | 25.86 | 26.05 | 25.61 | 25.93 | 3,162,223 | +0.19(+0.73%) |
Jul 12, 2012 | 25.69 | 25.96 | 25.20 | 25.74 | 3,120,871 | -0.12(-0.48%) |
Jul 11, 2012 | 26.24 | 26.50 | 25.70 | 25.86 | 4,661,140 | -0.42(-1.59%) |
Jul 10, 2012 | 26.07 | 26.87 | 25.99 | 26.28 | 8,384,202 | +0.39(+1.52%) |
Jul 09, 2012 | 25.33 | 26.02 | 25.24 | 25.88 | 6,043,083 | +0.42(+1.64%) |
Jul 06, 2012 | 24.74 | 25.54 | 24.67 | 25.47 | 6,996,582 | +0.28(+1.11%) |
Jul 05, 2012 | 25.37 | 25.50 | 25.05 | 25.19 | 4,464,772 | -0.25(-0.97%) |
Jul 03, 2012 | 24.55 | 25.47 | 24.46 | 25.43 | 2,841,720 | +0.94(+3.82%) |
Jul 02, 2012 | 25.11 | 25.11 | 24.28 | 24.50 | 3,947,432 | -0.53(-2.10%) |
Jun 29, 2012 | 24.21 | 25.14 | 24.00 | 25.02 | 8,959,117 | +1.38(+5.83%) |
Jun 28, 2012 | 23.51 | 23.98 | 23.24 | 23.64 | 9,882,113 | -0.82(-3.36%) |
Jun 27, 2012 | 24.02 | 24.52 | 23.78 | 24.46 | 3,657,250 | +0.55(+2.30%) |
Jun 26, 2012 | 23.89 | 24.36 | 23.81 | 23.91 | 4,091,868 | +0.16(+0.69%) |
Jun 25, 2012 | 24.02 | 24.41 | 23.49 | 23.75 | 3,586,503 | -0.63(-2.59%) |
Jun 22, 2012 | 24.12 | 24.56 | 24.09 | 24.38 | 6,980,688 | +0.27(+1.12%) |
Jun 21, 2012 | 25.04 | 25.25 | 24.05 | 24.11 | 6,042,123 | -1.25(-4.92%) |
Jun 20, 2012 | 25.33 | 25.62 | 25.09 | 25.36 | 2,826,662 | +0.02(+0.10%) |
Jun 19, 2012 | 25.28 | 25.46 | 24.76 | 25.33 | 3,903,396 | +0.25(+1.01%) |
Jun 18, 2012 | 25.05 | 25.33 | 24.75 | 25.08 | 2,756,679 | -0.11(-0.46%) |
Jun 15, 2012 | 24.88 | 25.23 | 24.76 | 25.19 | 3,619,867 | +0.40(+1.62%) |
Jun 14, 2012 | 24.83 | 25.03 | 24.55 | 24.79 | 2,850,597 | -0.11(-0.46%) |
Jun 13, 2012 | 25.01 | 25.61 | 24.78 | 24.91 | 4,030,565 | -0.16(-0.65%) |
Jun 12, 2012 | 25.04 | 25.14 | 24.36 | 25.07 | 5,330,649 | -0.10(-0.39%) |