Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.67 | 31.81 | 31.18 | 31.24 | 4,301,610 | -0.15(-0.48%) |
Aug 30, 2012 | 31.49 | 31.96 | 31.36 | 31.39 | 7,917,261 | +0.28(+0.90%) |
Aug 29, 2012 | 30.98 | 31.20 | 30.73 | 31.11 | 4,846,675 | -0.14(-0.46%) |
Aug 27, 2012 | 31.21 | 31.42 | 31.01 | 31.25 | 4,705,027 | +0.02(+0.08%) |
Aug 24, 2012 | 30.50 | 31.23 | 30.50 | 31.23 | 6,063,873 | +0.62(+2.04%) |
Aug 23, 2012 | 30.64 | 30.80 | 30.47 | 30.60 | 3,639,766 | -0.02(-0.08%) |
Aug 22, 2012 | 30.71 | 30.90 | 30.50 | 30.63 | 4,173,322 | -0.12(-0.41%) |
Aug 21, 2012 | 30.89 | 30.95 | 30.61 | 30.75 | 3,053,205 | -0.14(-0.44%) |
Aug 20, 2012 | 30.75 | 30.93 | 30.72 | 30.89 | 2,485,329 | -0.02(-0.06%) |
Aug 17, 2012 | 30.57 | 30.92 | 30.50 | 30.91 | 2,896,245 | +0.36(+1.17%) |
Aug 16, 2012 | 30.28 | 30.69 | 30.22 | 30.55 | 3,079,678 | +0.20(+0.65%) |
Aug 15, 2012 | 30.14 | 30.47 | 30.11 | 30.35 | 5,044,783 | +0.19(+0.63%) |
Aug 14, 2012 | 30.24 | 30.33 | 30.02 | 30.16 | 4,830,056 | +0.05(+0.16%) |
Aug 13, 2012 | 30.30 | 30.70 | 30.08 | 30.11 | 4,959,792 | -0.22(-0.73%) |
Aug 10, 2012 | 30.32 | 30.51 | 29.91 | 30.33 | 8,150,374 | -0.25(-0.82%) |
Aug 09, 2012 | 31.42 | 31.67 | 30.33 | 30.58 | 12,783,190 | -0.38(-1.23%) |
Aug 08, 2012 | 30.68 | 31.13 | 30.60 | 30.97 | 3,733,524 | +0.14(+0.44%) |
Aug 07, 2012 | 31.15 | 31.16 | 30.80 | 30.83 | 4,385,413 | -0.11(-0.37%) |
Aug 06, 2012 | 30.48 | 31.02 | 30.45 | 30.94 | 5,645,568 | +0.54(+1.78%) |
Aug 03, 2012 | 30.44 | 30.76 | 29.94 | 30.40 | 5,044,990 | +0.58(+1.93%) |
Aug 02, 2012 | 29.64 | 30.84 | 29.60 | 29.82 | 6,491,417 | +0.24(+0.82%) |
Aug 01, 2012 | 29.74 | 30.31 | 29.33 | 29.58 | 6,591,834 | +0.01(+0.02%) |
Jul 31, 2012 | 29.46 | 29.91 | 29.29 | 29.57 | 5,545,723 | -0.05(-0.18%) |
Jul 30, 2012 | 29.26 | 29.84 | 29.13 | 29.63 | 4,096,340 | +0.32(+1.10%) |
Jul 27, 2012 | 28.57 | 29.56 | 28.56 | 29.31 | 6,866,174 | +0.99(+3.51%) |
Jul 26, 2012 | 28.91 | 28.93 | 28.04 | 28.31 | 5,783,585 | -0.15(-0.54%) |
Jul 25, 2012 | 28.72 | 28.78 | 28.11 | 28.47 | 5,493,388 | -0.11(-0.40%) |
Jul 24, 2012 | 28.98 | 29.13 | 28.32 | 28.58 | 4,631,126 | -0.45(-1.54%) |
Jul 23, 2012 | 28.73 | 29.13 | 28.67 | 29.03 | 2,185,679 | +0.02(+0.08%) |
Jul 20, 2012 | 29.25 | 29.42 | 28.96 | 29.00 | 4,270,548 | -0.36(-1.22%) |
Jul 19, 2012 | 29.30 | 29.71 | 29.15 | 29.36 | 4,213,196 | +0.10(+0.35%) |
Jul 18, 2012 | 28.95 | 29.37 | 28.85 | 29.26 | 4,046,725 | +0.12(+0.43%) |
Jul 17, 2012 | 28.41 | 29.50 | 28.34 | 29.13 | 7,263,338 | +0.79(+2.79%) |
Jul 16, 2012 | 28.24 | 28.43 | 28.11 | 28.34 | 3,027,662 | +0.02(+0.08%) |
Jul 13, 2012 | 28.10 | 28.50 | 27.99 | 28.32 | 4,849,162 | +0.29(+1.04%) |
Jul 12, 2012 | 28.22 | 28.27 | 27.81 | 28.03 | 6,264,027 | -0.26(-0.90%) |
Jul 11, 2012 | 28.55 | 28.70 | 28.03 | 28.28 | 5,543,774 | -0.24(-0.83%) |
Jul 10, 2012 | 28.65 | 28.75 | 28.24 | 28.52 | 5,895,789 | -0.05(-0.17%) |
Jul 09, 2012 | 28.26 | 28.78 | 28.17 | 28.57 | 6,043,157 | +0.17(+0.59%) |
Jul 06, 2012 | 27.69 | 28.54 | 27.54 | 28.40 | 9,584,799 | +0.43(+1.53%) |
Jul 05, 2012 | 26.75 | 28.40 | 26.66 | 27.97 | 13,118,406 | +1.65(+6.26%) |
Jul 03, 2012 | 27.04 | 27.04 | 26.18 | 26.33 | 4,279,300 | -0.67(-2.47%) |
Jul 02, 2012 | 27.06 | 27.20 | 26.80 | 26.99 | 5,070,989 | -0.07(-0.24%) |
Jun 29, 2012 | 26.85 | 27.08 | 26.64 | 27.06 | 5,667,471 | +0.56(+2.11%) |
Jun 28, 2012 | 25.76 | 26.55 | 25.67 | 26.50 | 6,093,290 | +0.59(+2.27%) |
Jun 27, 2012 | 25.80 | 26.00 | 25.52 | 25.91 | 4,426,278 | +0.11(+0.44%) |
Jun 26, 2012 | 25.71 | 25.93 | 25.41 | 25.80 | 5,438,539 | +0.14(+0.56%) |
Jun 25, 2012 | 25.61 | 25.88 | 25.43 | 25.65 | 5,850,428 | -0.11(-0.44%) |
Jun 22, 2012 | 26.06 | 26.15 | 25.74 | 25.77 | 13,519,437 | -0.27(-1.05%) |
Jun 21, 2012 | 26.66 | 26.72 | 25.86 | 26.04 | 6,045,785 | -0.55(-2.06%) |
Jun 20, 2012 | 26.46 | 26.67 | 26.34 | 26.59 | 4,222,644 | +0.16(+0.61%) |
Jun 19, 2012 | 26.12 | 26.52 | 25.84 | 26.43 | 5,230,334 | +0.42(+1.62%) |
Jun 18, 2012 | 26.19 | 26.29 | 25.78 | 26.00 | 6,154,387 | -0.49(-1.84%) |
Jun 15, 2012 | 26.28 | 26.51 | 26.22 | 26.49 | 8,838,492 | +0.42(+1.62%) |
Jun 14, 2012 | 25.88 | 26.32 | 25.81 | 26.07 | 5,476,591 | +0.27(+1.04%) |
Jun 13, 2012 | 26.27 | 26.36 | 25.73 | 25.80 | 5,520,730 | -0.63(-2.39%) |
Jun 12, 2012 | 26.46 | 26.89 | 26.18 | 26.43 | 5,058,161 | +0.28(+1.07%) |
Jun 11, 2012 | 26.96 | 26.99 | 26.13 | 26.15 | 4,387,514 | -0.66(-2.46%) |
Jun 08, 2012 | 26.21 | 26.86 | 26.17 | 26.81 | 5,537,006 | +0.66(+2.52%) |
Jun 07, 2012 | 26.47 | 26.51 | 25.97 | 26.15 | 8,169,795 | -0.12(-0.45%) |
Jun 06, 2012 | 26.40 | 26.61 | 26.15 | 26.27 | 7,439,721 | +0.10(+0.39%) |
Jun 05, 2012 | 26.10 | 26.25 | 25.96 | 26.17 | 10,587,785 | +0.00(+0.00%) |
Jun 04, 2012 | 26.47 | 26.53 | 25.91 | 26.17 | 9,179,542 | -0.23(-0.86%) |