Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.53 | 34.59 | 34.25 | 34.35 | 2,423,048 | +0.15(+0.44%) |
Aug 30, 2012 | 34.50 | 34.51 | 34.17 | 34.20 | 4,060,671 | -0.16(-0.47%) |
Aug 29, 2012 | 34.36 | 34.45 | 34.31 | 34.36 | 1,858,805 | -0.21(-0.61%) |
Aug 27, 2012 | 34.71 | 34.79 | 34.56 | 34.57 | 3,420,761 | -0.37(-1.07%) |
Aug 24, 2012 | 34.83 | 35.06 | 34.82 | 34.95 | 1,821,445 | +0.05(+0.15%) |
Aug 23, 2012 | 34.85 | 34.95 | 34.72 | 34.89 | 4,320,894 | -0.17(-0.50%) |
Aug 22, 2012 | 34.95 | 35.11 | 34.86 | 35.07 | 3,002,508 | +0.05(+0.15%) |
Aug 21, 2012 | 35.10 | 35.31 | 34.96 | 35.02 | 3,499,307 | +0.04(+0.12%) |
Aug 20, 2012 | 34.81 | 35.07 | 34.79 | 34.98 | 3,048,883 | -0.17(-0.50%) |
Aug 17, 2012 | 34.96 | 35.15 | 34.82 | 35.15 | 7,117,987 | -0.08(-0.23%) |
Aug 16, 2012 | 35.11 | 35.29 | 34.98 | 35.23 | 9,940,995 | +0.30(+0.87%) |
Aug 15, 2012 | 34.97 | 35.08 | 34.81 | 34.93 | 15,842,831 | +0.20(+0.59%) |
Aug 14, 2012 | 34.54 | 34.75 | 34.47 | 34.72 | 6,175,441 | +0.49(+1.43%) |
Aug 13, 2012 | 34.21 | 34.29 | 34.10 | 34.24 | 2,403,373 | +0.08(+0.24%) |
Aug 10, 2012 | 33.94 | 34.35 | 33.92 | 34.15 | 2,405,913 | -0.03(-0.10%) |
Aug 09, 2012 | 34.20 | 34.32 | 34.15 | 34.19 | 2,244,091 | -0.20(-0.58%) |
Aug 08, 2012 | 34.30 | 34.48 | 34.28 | 34.39 | 5,882,517 | -0.06(-0.19%) |
Aug 07, 2012 | 34.56 | 34.56 | 34.41 | 34.45 | 4,046,464 | -0.01(-0.02%) |
Aug 06, 2012 | 34.64 | 34.67 | 34.41 | 34.46 | 4,419,107 | +0.12(+0.34%) |
Aug 03, 2012 | 34.41 | 34.60 | 34.31 | 34.34 | 5,118,234 | +0.30(+0.87%) |
Aug 02, 2012 | 34.11 | 34.29 | 33.81 | 34.04 | 5,556,374 | +0.12(+0.34%) |
Aug 01, 2012 | 34.33 | 34.33 | 32.08 | 33.93 | 17,308,002 | -0.20(-0.58%) |
Jul 31, 2012 | 34.08 | 34.31 | 34.04 | 34.13 | 6,246,219 | +0.29(+0.84%) |
Jul 30, 2012 | 33.75 | 34.00 | 33.74 | 33.84 | 3,085,977 | -0.29(-0.84%) |
Jul 27, 2012 | 33.94 | 34.20 | 33.88 | 34.13 | 4,765,002 | +0.54(+1.61%) |
Jul 26, 2012 | 33.58 | 33.71 | 33.51 | 33.58 | 2,976,557 | +0.47(+1.42%) |
Jul 25, 2012 | 33.04 | 33.12 | 32.89 | 33.11 | 4,988,022 | +0.16(+0.48%) |
Jul 24, 2012 | 33.00 | 33.01 | 32.76 | 32.96 | 6,463,605 | -0.21(-0.63%) |
Jul 23, 2012 | 32.77 | 33.18 | 32.75 | 33.16 | 4,109,046 | -0.07(-0.21%) |
Jul 20, 2012 | 33.18 | 33.32 | 33.14 | 33.23 | 3,372,825 | -0.16(-0.47%) |
Jul 19, 2012 | 33.18 | 33.44 | 33.14 | 33.39 | 4,262,197 | +0.58(+1.77%) |
Jul 18, 2012 | 32.56 | 32.89 | 32.55 | 32.81 | 1,966,000 | +0.12(+0.36%) |
Jul 17, 2012 | 32.62 | 32.78 | 32.29 | 32.69 | 2,341,034 | +0.05(+0.16%) |
Jul 16, 2012 | 32.46 | 32.71 | 32.43 | 32.64 | 1,419,517 | +0.17(+0.54%) |
Jul 13, 2012 | 32.15 | 32.51 | 32.15 | 32.47 | 1,469,798 | +0.19(+0.58%) |
Jul 12, 2012 | 32.11 | 32.37 | 32.10 | 32.28 | 1,337,084 | -0.13(-0.40%) |
Jul 11, 2012 | 32.37 | 32.50 | 32.24 | 32.41 | 1,469,101 | +0.26(+0.80%) |
Jul 10, 2012 | 32.25 | 32.38 | 32.12 | 32.15 | 2,100,955 | -0.37(-1.15%) |
Jul 09, 2012 | 32.46 | 32.54 | 32.36 | 32.52 | 2,243,675 | +0.17(+0.54%) |
Jul 06, 2012 | 32.35 | 32.44 | 32.24 | 32.35 | 1,439,053 | -0.12(-0.38%) |
Jul 05, 2012 | 32.32 | 32.52 | 32.29 | 32.47 | 2,241,542 | -0.32(-0.98%) |
Jul 03, 2012 | 32.64 | 32.87 | 32.51 | 32.79 | 3,091,345 | +0.10(+0.32%) |
Jul 02, 2012 | 32.47 | 32.70 | 32.36 | 32.69 | 2,439,927 | +0.15(+0.45%) |
Jun 29, 2012 | 32.57 | 32.58 | 32.37 | 32.54 | 2,318,748 | +0.57(+1.78%) |
Jun 28, 2012 | 31.76 | 31.99 | 31.60 | 31.97 | 1,925,355 | +0.06(+0.20%) |
Jun 27, 2012 | 31.85 | 32.04 | 31.77 | 31.91 | 1,931,747 | +0.26(+0.83%) |
Jun 26, 2012 | 31.57 | 31.76 | 31.49 | 31.65 | 1,851,443 | +0.13(+0.41%) |
Jun 25, 2012 | 31.55 | 31.56 | 31.37 | 31.52 | 1,894,444 | -0.43(-1.35%) |
Jun 22, 2012 | 32.09 | 32.12 | 31.85 | 31.95 | 2,194,184 | +0.17(+0.53%) |
Jun 21, 2012 | 32.06 | 32.18 | 31.74 | 31.78 | 1,976,477 | -0.33(-1.03%) |
Jun 20, 2012 | 32.04 | 32.28 | 31.94 | 32.11 | 3,578,464 | +0.03(+0.09%) |
Jun 19, 2012 | 32.01 | 32.24 | 31.97 | 32.08 | 3,560,297 | +0.64(+2.04%) |
Jun 18, 2012 | 31.37 | 31.58 | 31.32 | 31.44 | 2,425,275 | +0.19(+0.61%) |
Jun 15, 2012 | 31.16 | 31.31 | 31.13 | 31.25 | 3,094,358 | +0.05(+0.17%) |
Jun 14, 2012 | 31.19 | 31.29 | 31.06 | 31.20 | 3,180,091 | +0.05(+0.17%) |
Jun 13, 2012 | 31.04 | 31.37 | 30.98 | 31.14 | 3,900,500 | +0.34(+1.10%) |
Jun 12, 2012 | 30.66 | 30.85 | 30.50 | 30.81 | 2,652,141 | +0.52(+1.73%) |
Jun 11, 2012 | 30.62 | 30.63 | 30.25 | 30.28 | 3,029,372 | -0.26(-0.86%) |
Jun 08, 2012 | 30.32 | 30.57 | 30.23 | 30.55 | 2,864,920 | +0.17(+0.56%) |
Jun 07, 2012 | 30.61 | 30.63 | 30.34 | 30.38 | 3,220,919 | -0.13(-0.44%) |
Jun 06, 2012 | 30.07 | 30.51 | 30.05 | 30.51 | 2,858,411 | +0.54(+1.81%) |
Jun 05, 2012 | 29.95 | 30.03 | 29.90 | 29.97 | 2,713,578 | -0.15(-0.48%) |
Jun 04, 2012 | 30.06 | 30.18 | 29.95 | 30.11 | 3,105,020 | -0.06(-0.19%) |