Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 30.88 | 31.62 | 30.81 | 31.13 | 2,911,999 | +0.52(+1.70%) |
Aug 30, 2012 | 30.74 | 30.82 | 30.29 | 30.61 | 2,946,742 | -0.31(-1.00%) |
Aug 29, 2012 | 31.46 | 31.59 | 30.86 | 30.92 | 2,047,466 | -0.98(-3.07%) |
Aug 27, 2012 | 31.60 | 32.45 | 31.42 | 31.90 | 3,304,010 | +0.35(+1.11%) |
Aug 24, 2012 | 30.80 | 31.67 | 30.80 | 31.55 | 3,995,034 | +0.60(+1.94%) |
Aug 23, 2012 | 32.79 | 32.79 | 30.90 | 30.95 | 7,066,200 | -1.92(-5.84%) |
Aug 22, 2012 | 32.32 | 32.99 | 31.90 | 32.87 | 3,344,994 | +0.52(+1.61%) |
Aug 21, 2012 | 32.29 | 32.79 | 32.13 | 32.35 | 3,062,474 | +0.17(+0.53%) |
Aug 20, 2012 | 32.10 | 32.28 | 31.72 | 32.18 | 2,301,868 | -0.02(-0.06%) |
Aug 17, 2012 | 32.64 | 32.80 | 32.14 | 32.20 | 3,222,085 | -0.42(-1.29%) |
Aug 16, 2012 | 31.96 | 32.73 | 31.64 | 32.62 | 3,418,965 | +0.82(+2.58%) |
Aug 15, 2012 | 31.33 | 32.06 | 31.25 | 31.80 | 2,922,930 | +0.50(+1.60%) |
Aug 14, 2012 | 31.83 | 31.99 | 31.12 | 31.30 | 4,346,287 | -0.31(-0.98%) |
Aug 13, 2012 | 32.18 | 32.27 | 31.48 | 31.61 | 3,082,055 | -0.43(-1.34%) |
Aug 10, 2012 | 32.40 | 32.40 | 31.36 | 32.04 | 4,336,192 | -0.78(-2.38%) |
Aug 09, 2012 | 31.69 | 33.24 | 31.58 | 32.82 | 5,082,507 | +0.96(+3.01%) |
Aug 08, 2012 | 31.45 | 32.12 | 31.32 | 31.86 | 3,202,594 | +0.11(+0.35%) |
Aug 07, 2012 | 30.83 | 32.40 | 30.80 | 31.75 | 5,601,765 | +1.20(+3.93%) |
Aug 06, 2012 | 30.65 | 30.93 | 30.18 | 30.55 | 4,925,139 | -0.05(-0.16%) |
Aug 03, 2012 | 32.69 | 32.85 | 30.13 | 30.60 | 13,242,300 | -1.53(-4.76%) |
Aug 02, 2012 | 32.29 | 32.55 | 31.38 | 32.13 | 7,155,404 | -0.88(-2.67%) |
Aug 01, 2012 | 33.29 | 33.34 | 31.02 | 33.01 | 11,068,121 | -0.24(-0.72%) |
Jul 31, 2012 | 34.06 | 34.16 | 33.23 | 33.25 | 6,277,650 | -1.02(-2.98%) |
Jul 30, 2012 | 33.14 | 34.67 | 33.14 | 34.27 | 6,995,703 | +1.26(+3.82%) |
Jul 27, 2012 | 33.09 | 33.17 | 32.48 | 33.01 | 4,242,372 | +0.18(+0.55%) |
Jul 26, 2012 | 32.34 | 32.89 | 31.85 | 32.83 | 3,724,480 | +1.10(+3.47%) |
Jul 25, 2012 | 32.16 | 32.36 | 31.33 | 31.73 | 3,868,125 | -0.41(-1.28%) |
Jul 24, 2012 | 31.82 | 32.45 | 31.70 | 32.14 | 6,123,234 | +0.43(+1.36%) |
Jul 23, 2012 | 31.34 | 31.95 | 31.08 | 31.71 | 4,956,608 | -0.26(-0.81%) |
Jul 20, 2012 | 31.32 | 32.03 | 31.19 | 31.97 | 4,409,225 | +0.29(+0.92%) |
Jul 19, 2012 | 31.80 | 31.87 | 31.40 | 31.68 | 5,952,217 | +0.08(+0.25%) |
Jul 18, 2012 | 31.49 | 32.14 | 31.27 | 31.60 | 5,850,972 | +0.00(+0.00%) |
Jul 17, 2012 | 32.12 | 32.43 | 30.94 | 31.60 | 5,132,054 | -0.52(-1.62%) |
Jul 16, 2012 | 31.48 | 32.52 | 31.37 | 32.12 | 6,009,370 | +0.46(+1.45%) |
Jul 13, 2012 | 31.01 | 31.76 | 30.96 | 31.66 | 3,635,898 | +0.68(+2.19%) |
Jul 12, 2012 | 30.93 | 31.22 | 30.28 | 30.98 | 5,658,836 | -0.25(-0.80%) |
Jul 11, 2012 | 31.08 | 31.66 | 30.91 | 31.23 | 5,090,649 | +0.22(+0.71%) |
Jul 10, 2012 | 32.52 | 32.72 | 30.81 | 31.01 | 6,527,806 | -0.97(-3.03%) |
Jul 09, 2012 | 31.76 | 32.25 | 31.61 | 31.98 | 5,506,643 | +0.08(+0.25%) |
Jul 06, 2012 | 31.83 | 32.52 | 31.43 | 31.90 | 4,597,153 | -0.25(-0.78%) |
Jul 05, 2012 | 32.64 | 32.70 | 31.98 | 32.15 | 4,180,577 | -0.60(-1.83%) |
Jul 03, 2012 | 32.31 | 32.75 | 32.15 | 32.75 | 2,641,110 | +0.85(+2.66%) |
Jul 02, 2012 | 31.93 | 32.05 | 31.18 | 31.90 | 5,400,580 | -0.03(-0.09%) |
Jun 29, 2012 | 31.55 | 31.94 | 31.04 | 31.93 | 9,462,036 | +1.15(+3.74%) |
Jun 28, 2012 | 30.96 | 31.31 | 30.08 | 30.78 | 9,481,311 | -0.36(-1.16%) |
Jun 27, 2012 | 29.96 | 31.34 | 29.96 | 31.14 | 8,515,217 | +1.61(+5.45%) |
Jun 26, 2012 | 29.19 | 29.67 | 28.69 | 29.53 | 7,044,860 | +0.38(+1.30%) |
Jun 25, 2012 | 29.22 | 29.56 | 28.44 | 29.15 | 6,736,248 | +0.13(+0.45%) |
Jun 22, 2012 | 27.69 | 29.44 | 27.53 | 29.02 | 12,905,524 | +1.58(+5.76%) |
Jun 21, 2012 | 28.74 | 29.17 | 27.38 | 27.44 | 8,873,912 | -1.35(-4.69%) |
Jun 20, 2012 | 28.53 | 29.46 | 28.35 | 28.79 | 7,244,707 | +0.38(+1.34%) |
Jun 19, 2012 | 28.09 | 29.09 | 27.99 | 28.41 | 6,599,186 | +0.48(+1.72%) |
Jun 18, 2012 | 27.07 | 28.04 | 26.60 | 27.93 | 7,014,955 | +0.55(+2.01%) |
Jun 15, 2012 | 26.99 | 27.43 | 26.69 | 27.38 | 6,522,923 | +0.44(+1.63%) |
Jun 14, 2012 | 25.93 | 26.98 | 25.63 | 26.94 | 10,153,158 | +1.12(+4.34%) |
Jun 13, 2012 | 26.44 | 26.59 | 25.63 | 25.82 | 5,977,312 | -0.75(-2.82%) |
Jun 12, 2012 | 26.56 | 26.84 | 26.20 | 26.57 | 4,563,947 | +0.18(+0.68%) |
Jun 11, 2012 | 27.36 | 27.53 | 26.36 | 26.39 | 4,966,597 | -0.70(-2.58%) |
Jun 08, 2012 | 27.00 | 27.23 | 26.55 | 27.09 | 6,122,915 | -0.13(-0.48%) |
Jun 07, 2012 | 28.67 | 28.78 | 27.18 | 27.22 | 5,952,180 | -0.92(-3.27%) |
Jun 06, 2012 | 28.09 | 28.67 | 27.77 | 28.14 | 4,424,536 | +0.60(+2.18%) |
Jun 05, 2012 | 27.10 | 27.71 | 26.98 | 27.54 | 3,275,489 | +0.32(+1.18%) |
Jun 04, 2012 | 27.39 | 27.75 | 26.59 | 27.22 | 6,168,308 | -0.21(-0.77%) |