Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.24 | 31.31 | 30.83 | 30.91 | 2,551,153 | -0.10(-0.32%) |
Aug 30, 2012 | 31.12 | 31.43 | 31.00 | 31.01 | 3,048,249 | -0.25(-0.81%) |
Aug 29, 2012 | 31.12 | 31.30 | 30.99 | 31.26 | 3,617,339 | +0.21(+0.66%) |
Aug 27, 2012 | 31.16 | 31.21 | 30.85 | 31.06 | 2,889,269 | -0.10(-0.33%) |
Aug 24, 2012 | 30.79 | 31.21 | 30.78 | 31.16 | 3,896,221 | +0.32(+1.03%) |
Aug 23, 2012 | 31.00 | 31.05 | 30.74 | 30.85 | 3,483,345 | -0.25(-0.82%) |
Aug 22, 2012 | 30.94 | 31.23 | 30.94 | 31.10 | 3,159,446 | +0.06(+0.20%) |
Aug 21, 2012 | 31.17 | 31.23 | 30.94 | 31.04 | 3,986,054 | -0.04(-0.13%) |
Aug 20, 2012 | 31.41 | 31.58 | 31.00 | 31.08 | 4,965,167 | +0.10(+0.33%) |
Aug 17, 2012 | 30.64 | 31.14 | 30.23 | 30.97 | 6,238,703 | +0.45(+1.48%) |
Aug 16, 2012 | 30.06 | 31.03 | 29.79 | 30.52 | 8,144,603 | -0.02(-0.06%) |
Aug 15, 2012 | 30.24 | 30.69 | 30.22 | 30.54 | 4,284,542 | +0.43(+1.42%) |
Aug 14, 2012 | 30.38 | 30.50 | 29.88 | 30.11 | 4,096,674 | -0.06(-0.21%) |
Aug 13, 2012 | 30.19 | 30.21 | 29.82 | 30.18 | 4,231,417 | +0.23(+0.77%) |
Aug 10, 2012 | 30.21 | 30.21 | 29.66 | 29.94 | 3,463,743 | -0.28(-0.93%) |
Aug 09, 2012 | 30.40 | 30.50 | 29.92 | 30.23 | 3,822,385 | -0.22(-0.73%) |
Aug 08, 2012 | 30.27 | 30.54 | 30.27 | 30.45 | 2,437,364 | +0.08(+0.28%) |
Aug 07, 2012 | 30.44 | 30.54 | 30.25 | 30.36 | 4,158,894 | +0.12(+0.41%) |
Aug 06, 2012 | 30.35 | 30.46 | 30.07 | 30.24 | 3,672,180 | -0.13(-0.44%) |
Aug 03, 2012 | 29.91 | 30.42 | 29.88 | 30.37 | 4,927,380 | +0.82(+2.79%) |
Aug 02, 2012 | 29.45 | 29.82 | 29.21 | 29.55 | 5,333,076 | +0.07(+0.24%) |
Aug 01, 2012 | 29.83 | 29.84 | 29.31 | 29.48 | 4,086,514 | -0.15(-0.50%) |
Jul 31, 2012 | 29.92 | 30.02 | 29.56 | 29.62 | 4,317,283 | -0.30(-1.01%) |
Jul 30, 2012 | 29.96 | 30.11 | 29.81 | 29.93 | 3,075,244 | -0.06(-0.21%) |
Jul 27, 2012 | 29.87 | 30.27 | 29.73 | 29.99 | 4,486,595 | +0.33(+1.11%) |
Jul 26, 2012 | 29.43 | 29.92 | 29.20 | 29.66 | 4,818,487 | -0.07(-0.23%) |
Jul 25, 2012 | 29.72 | 29.95 | 29.50 | 29.73 | 3,310,779 | +0.11(+0.38%) |
Jul 24, 2012 | 29.89 | 29.98 | 29.45 | 29.61 | 2,904,499 | -0.21(-0.72%) |
Jul 23, 2012 | 29.66 | 29.91 | 29.27 | 29.83 | 4,060,017 | -0.23(-0.76%) |
Jul 20, 2012 | 30.45 | 30.67 | 29.93 | 30.06 | 4,830,143 | -0.50(-1.65%) |
Jul 19, 2012 | 30.88 | 30.95 | 30.26 | 30.56 | 4,495,140 | -0.31(-1.00%) |
Jul 18, 2012 | 30.76 | 31.23 | 30.68 | 30.87 | 5,019,839 | +0.00(+0.00%) |
Jul 17, 2012 | 30.65 | 31.01 | 30.45 | 30.87 | 3,765,627 | +0.32(+1.05%) |
Jul 16, 2012 | 30.33 | 30.77 | 30.22 | 30.55 | 2,671,178 | +0.13(+0.44%) |
Jul 13, 2012 | 30.11 | 30.61 | 30.00 | 30.41 | 3,914,399 | +0.25(+0.84%) |
Jul 12, 2012 | 29.63 | 30.27 | 29.53 | 30.16 | 5,586,697 | +0.41(+1.38%) |
Jul 11, 2012 | 29.83 | 29.89 | 29.52 | 29.75 | 4,114,616 | -0.07(-0.24%) |
Jul 10, 2012 | 29.91 | 30.19 | 29.73 | 29.82 | 5,007,028 | -0.00(-0.02%) |
Jul 09, 2012 | 29.92 | 30.10 | 29.74 | 29.82 | 3,000,000 | -0.10(-0.34%) |
Jul 06, 2012 | 29.99 | 30.12 | 29.65 | 29.93 | 3,692,518 | -0.03(-0.10%) |
Jul 05, 2012 | 28.54 | 30.06 | 28.54 | 29.96 | 10,330,434 | +1.97(+7.02%) |
Jul 03, 2012 | 28.19 | 28.21 | 27.76 | 27.99 | 5,406,418 | -0.20(-0.70%) |
Jul 02, 2012 | 27.87 | 28.63 | 27.87 | 28.19 | 6,610,103 | +0.33(+1.20%) |
Jun 29, 2012 | 27.94 | 28.06 | 27.47 | 27.85 | 9,553,693 | +0.36(+1.30%) |
Jun 28, 2012 | 28.10 | 28.16 | 26.64 | 27.50 | 15,602,163 | -0.91(-3.19%) |
Jun 27, 2012 | 29.66 | 29.66 | 28.13 | 28.40 | 8,857,842 | -1.13(-3.83%) |
Jun 26, 2012 | 29.19 | 29.65 | 29.14 | 29.53 | 5,289,360 | +0.37(+1.25%) |
Jun 25, 2012 | 29.45 | 29.53 | 29.05 | 29.17 | 4,272,528 | -0.47(-1.59%) |
Jun 22, 2012 | 29.60 | 29.74 | 29.26 | 29.64 | 4,552,136 | +0.15(+0.50%) |
Jun 21, 2012 | 30.11 | 30.21 | 29.39 | 29.49 | 4,946,107 | -0.62(-2.04%) |
Jun 20, 2012 | 30.39 | 30.40 | 29.79 | 30.11 | 5,038,298 | -0.17(-0.56%) |
Jun 19, 2012 | 30.63 | 30.97 | 30.18 | 30.28 | 5,867,292 | -0.13(-0.43%) |
Jun 18, 2012 | 29.80 | 30.45 | 29.56 | 30.41 | 5,319,317 | +0.71(+2.39%) |
Jun 15, 2012 | 29.23 | 29.76 | 29.20 | 29.70 | 5,891,035 | +0.48(+1.66%) |
Jun 14, 2012 | 28.79 | 29.45 | 28.72 | 29.21 | 4,679,124 | +0.57(+1.99%) |
Jun 13, 2012 | 28.98 | 29.07 | 28.58 | 28.64 | 4,160,325 | -0.36(-1.23%) |
Jun 12, 2012 | 28.56 | 29.02 | 28.44 | 29.00 | 3,687,362 | +0.57(+2.01%) |
Jun 11, 2012 | 29.08 | 29.14 | 28.40 | 28.43 | 4,556,761 | -0.33(-1.15%) |
Jun 08, 2012 | 28.04 | 28.77 | 28.04 | 28.76 | 4,275,430 | +0.70(+2.51%) |
Jun 07, 2012 | 28.75 | 28.76 | 28.00 | 28.05 | 4,218,595 | -0.37(-1.32%) |
Jun 06, 2012 | 27.88 | 28.46 | 27.87 | 28.43 | 3,284,384 | +0.65(+2.33%) |
Jun 05, 2012 | 27.55 | 27.87 | 27.39 | 27.78 | 3,458,210 | +0.16(+0.57%) |
Jun 04, 2012 | 27.41 | 27.75 | 27.24 | 27.63 | 3,764,929 | +0.17(+0.60%) |