Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.41 | 36.71 | 36.09 | 36.17 | 4,942,453 | -0.01(-0.04%) |
Aug 30, 2012 | 36.45 | 36.61 | 36.06 | 36.18 | 4,753,245 | -0.57(-1.55%) |
Aug 29, 2012 | 36.88 | 37.03 | 36.63 | 36.76 | 3,977,334 | -0.04(-0.12%) |
Aug 27, 2012 | 36.98 | 37.09 | 36.76 | 36.80 | 2,977,297 | -0.09(-0.23%) |
Aug 24, 2012 | 36.64 | 37.06 | 36.56 | 36.88 | 3,095,221 | +0.18(+0.49%) |
Aug 23, 2012 | 36.85 | 36.93 | 36.62 | 36.71 | 4,053,390 | -0.14(-0.37%) |
Aug 22, 2012 | 37.11 | 37.20 | 36.55 | 36.84 | 5,426,917 | -0.46(-1.24%) |
Aug 21, 2012 | 37.38 | 37.78 | 37.25 | 37.30 | 4,334,658 | +0.05(+0.13%) |
Aug 20, 2012 | 37.20 | 37.35 | 36.97 | 37.25 | 2,928,282 | -0.04(-0.11%) |
Aug 17, 2012 | 37.18 | 37.35 | 37.08 | 37.30 | 4,917,292 | +0.15(+0.40%) |
Aug 16, 2012 | 36.72 | 37.25 | 36.69 | 37.15 | 4,451,226 | +0.41(+1.11%) |
Aug 15, 2012 | 36.71 | 36.85 | 36.49 | 36.74 | 3,929,391 | +0.08(+0.21%) |
Aug 14, 2012 | 36.37 | 36.73 | 36.20 | 36.66 | 6,853,063 | +0.47(+1.29%) |
Aug 13, 2012 | 36.19 | 36.31 | 35.85 | 36.20 | 3,845,428 | -0.07(-0.20%) |
Aug 10, 2012 | 35.56 | 36.31 | 35.39 | 36.27 | 5,507,832 | +0.67(+1.89%) |
Aug 09, 2012 | 35.42 | 35.66 | 35.38 | 35.59 | 4,546,477 | +0.23(+0.64%) |
Aug 08, 2012 | 35.11 | 35.51 | 34.67 | 35.37 | 5,190,458 | +0.13(+0.38%) |
Aug 07, 2012 | 35.72 | 36.16 | 35.17 | 35.23 | 8,154,465 | +0.60(+1.74%) |
Aug 06, 2012 | 34.65 | 34.96 | 34.60 | 34.63 | 6,722,243 | +0.31(+0.91%) |
Aug 03, 2012 | 34.16 | 34.57 | 34.11 | 34.32 | 4,516,882 | +0.77(+2.30%) |
Aug 02, 2012 | 33.43 | 33.69 | 33.09 | 33.55 | 3,346,621 | -0.06(-0.19%) |
Aug 01, 2012 | 34.03 | 33.61 | 33.61 | 33.61 | 3,565,644 | -0.19(-0.57%) |
Jul 31, 2012 | 33.84 | 34.11 | 33.67 | 33.80 | 4,525,989 | -0.11(-0.33%) |
Jul 30, 2012 | 33.85 | 34.21 | 33.75 | 33.92 | 3,961,685 | -0.07(-0.21%) |
Jul 27, 2012 | 33.24 | 34.16 | 33.07 | 33.99 | 5,977,447 | +0.95(+2.87%) |
Jul 26, 2012 | 32.76 | 33.19 | 32.66 | 33.04 | 3,831,683 | +0.77(+2.39%) |
Jul 25, 2012 | 32.31 | 32.75 | 31.98 | 32.27 | 4,421,178 | +0.18(+0.55%) |
Jul 24, 2012 | 32.76 | 32.87 | 31.85 | 32.09 | 5,739,659 | -0.67(-2.05%) |
Jul 23, 2012 | 32.32 | 32.87 | 32.04 | 32.76 | 4,575,023 | +0.04(+0.11%) |
Jul 20, 2012 | 33.07 | 33.18 | 32.69 | 32.73 | 6,260,942 | -0.55(-1.66%) |
Jul 19, 2012 | 33.44 | 33.53 | 33.03 | 33.28 | 5,368,766 | -0.09(-0.28%) |
Jul 18, 2012 | 31.95 | 33.60 | 31.71 | 33.37 | 7,803,513 | +1.38(+4.31%) |
Jul 17, 2012 | 31.71 | 32.05 | 31.54 | 31.99 | 4,507,773 | +0.35(+1.12%) |
Jul 16, 2012 | 31.72 | 31.84 | 31.46 | 31.64 | 4,043,770 | -0.16(-0.51%) |
Jul 13, 2012 | 31.21 | 31.86 | 31.14 | 31.80 | 4,863,172 | +0.64(+2.07%) |
Jul 12, 2012 | 31.20 | 31.32 | 30.84 | 31.16 | 5,178,877 | -0.28(-0.90%) |
Jul 11, 2012 | 31.55 | 31.65 | 31.25 | 31.44 | 4,862,046 | -0.16(-0.49%) |
Jul 10, 2012 | 31.93 | 32.26 | 31.45 | 31.60 | 8,064,810 | -0.20(-0.62%) |
Jul 09, 2012 | 31.84 | 31.92 | 31.63 | 31.79 | 3,786,891 | -0.16(-0.51%) |
Jul 06, 2012 | 32.09 | 32.11 | 31.59 | 31.96 | 4,147,292 | -0.46(-1.42%) |
Jul 05, 2012 | 31.86 | 32.54 | 31.86 | 32.42 | 5,436,014 | +0.19(+0.59%) |
Jul 03, 2012 | 32.15 | 32.34 | 32.11 | 32.23 | 4,302,117 | +0.10(+0.31%) |
Jul 02, 2012 | 32.96 | 33.09 | 31.88 | 32.13 | 6,755,448 | -0.84(-2.53%) |
Jun 29, 2012 | 31.94 | 32.98 | 31.86 | 32.96 | 8,546,434 | +1.62(+5.17%) |
Jun 28, 2012 | 31.20 | 31.49 | 30.96 | 31.34 | 4,717,785 | -0.23(-0.72%) |
Jun 27, 2012 | 31.23 | 31.65 | 31.16 | 31.57 | 4,499,356 | +0.37(+1.18%) |
Jun 26, 2012 | 31.61 | 31.74 | 31.04 | 31.20 | 7,264,666 | -0.30(-0.94%) |
Jun 25, 2012 | 31.98 | 31.98 | 31.38 | 31.50 | 5,129,340 | -0.85(-2.63%) |
Jun 22, 2012 | 32.42 | 32.55 | 32.13 | 32.35 | 9,482,603 | +0.11(+0.33%) |
Jun 21, 2012 | 32.88 | 33.35 | 32.13 | 32.24 | 7,998,892 | -0.33(-1.00%) |
Jun 20, 2012 | 33.25 | 33.38 | 32.30 | 32.57 | 9,334,448 | -0.67(-2.02%) |
Jun 19, 2012 | 33.17 | 33.50 | 33.15 | 33.24 | 3,598,271 | +0.23(+0.69%) |
Jun 18, 2012 | 32.89 | 33.17 | 32.73 | 33.01 | 3,669,632 | -0.01(-0.04%) |
Jun 15, 2012 | 33.05 | 33.17 | 32.84 | 33.03 | 5,814,197 | +0.13(+0.39%) |
Jun 14, 2012 | 33.04 | 33.05 | 32.69 | 32.90 | 5,685,377 | -0.01(-0.04%) |
Jun 13, 2012 | 33.15 | 33.33 | 32.71 | 32.91 | 4,014,919 | -0.38(-1.15%) |
Jun 12, 2012 | 33.08 | 33.36 | 32.77 | 33.29 | 5,776,503 | +0.25(+0.77%) |
Jun 11, 2012 | 33.57 | 33.57 | 32.98 | 33.04 | 5,595,072 | +0.00(+0.00%) |
Jun 08, 2012 | 32.86 | 33.15 | 32.58 | 33.04 | 4,178,773 | +0.20(+0.60%) |
Jun 07, 2012 | 32.94 | 33.51 | 32.69 | 32.84 | 9,809,077 | +0.33(+1.02%) |
Jun 06, 2012 | 32.09 | 32.56 | 31.91 | 32.51 | 11,039,950 | +0.80(+2.52%) |
Jun 05, 2012 | 31.79 | 31.99 | 31.47 | 31.71 | 6,636,159 | -0.18(-0.58%) |
Jun 04, 2012 | 32.30 | 32.41 | 31.58 | 31.89 | 6,206,641 | -0.40(-1.23%) |