Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.96 | 34.43 | 33.91 | 34.23 | 1,300,271 | +0.42(+1.25%) |
Aug 30, 2012 | 33.82 | 33.82 | 33.32 | 33.81 | 1,735,918 | -0.07(-0.20%) |
Aug 29, 2012 | 33.68 | 34.24 | 33.57 | 33.88 | 1,715,139 | +0.04(+0.11%) |
Aug 27, 2012 | 33.79 | 33.98 | 33.69 | 33.84 | 1,170,720 | +0.06(+0.18%) |
Aug 24, 2012 | 33.63 | 33.84 | 33.54 | 33.78 | 1,430,373 | +0.11(+0.32%) |
Aug 23, 2012 | 33.60 | 33.75 | 33.60 | 33.67 | 1,344,335 | +0.01(+0.02%) |
Aug 22, 2012 | 33.76 | 33.83 | 33.50 | 33.66 | 2,424,036 | -0.10(-0.29%) |
Aug 21, 2012 | 33.82 | 33.95 | 33.67 | 33.76 | 1,607,439 | +0.01(+0.02%) |
Aug 20, 2012 | 33.83 | 33.83 | 33.47 | 33.76 | 1,395,775 | -0.07(-0.20%) |
Aug 17, 2012 | 33.76 | 33.86 | 33.41 | 33.82 | 1,154,085 | +0.05(+0.14%) |
Aug 16, 2012 | 33.38 | 33.79 | 33.37 | 33.78 | 1,319,306 | +0.35(+1.05%) |
Aug 15, 2012 | 33.12 | 33.65 | 32.97 | 33.43 | 1,012,540 | +0.29(+0.88%) |
Aug 14, 2012 | 33.37 | 33.45 | 33.02 | 33.14 | 3,121,437 | -0.19(-0.57%) |
Aug 13, 2012 | 33.63 | 33.65 | 33.21 | 33.33 | 1,144,320 | -0.37(-1.11%) |
Aug 10, 2012 | 33.41 | 33.74 | 33.26 | 33.70 | 896,337 | +0.11(+0.32%) |
Aug 09, 2012 | 33.63 | 33.66 | 33.24 | 33.60 | 1,266,730 | +0.05(+0.16%) |
Aug 08, 2012 | 32.81 | 33.75 | 32.76 | 33.54 | 2,864,379 | +0.79(+2.42%) |
Aug 07, 2012 | 32.55 | 32.87 | 31.17 | 32.75 | 3,214,489 | +0.46(+1.42%) |
Aug 06, 2012 | 32.26 | 32.55 | 32.11 | 32.29 | 1,627,809 | +0.18(+0.57%) |
Aug 03, 2012 | 31.86 | 32.16 | 31.67 | 32.11 | 1,372,432 | +0.73(+2.33%) |
Aug 02, 2012 | 32.46 | 32.47 | 31.38 | 31.38 | 1,602,394 | -1.30(-3.97%) |
Aug 01, 2012 | 32.40 | 32.72 | 32.11 | 32.67 | 1,918,976 | +0.38(+1.18%) |
Jul 31, 2012 | 32.52 | 32.52 | 32.11 | 32.29 | 1,282,573 | -0.21(-0.63%) |
Jul 30, 2012 | 32.24 | 32.57 | 32.18 | 32.50 | 1,023,169 | +0.24(+0.73%) |
Jul 27, 2012 | 31.65 | 32.34 | 31.65 | 32.26 | 1,504,821 | +0.75(+2.37%) |
Jul 26, 2012 | 31.13 | 31.65 | 30.93 | 31.51 | 2,230,682 | +0.82(+2.69%) |
Jul 25, 2012 | 31.02 | 31.08 | 30.61 | 30.69 | 853,938 | -0.21(-0.67%) |
Jul 24, 2012 | 31.09 | 31.17 | 30.70 | 30.89 | 1,423,617 | -0.21(-0.69%) |
Jul 23, 2012 | 31.20 | 31.22 | 30.96 | 31.11 | 873,743 | -0.43(-1.38%) |
Jul 20, 2012 | 31.44 | 31.70 | 31.27 | 31.54 | 935,029 | -0.02(-0.07%) |
Jul 19, 2012 | 31.67 | 31.70 | 31.46 | 31.57 | 721,151 | -0.08(-0.27%) |
Jul 18, 2012 | 31.15 | 31.72 | 31.13 | 31.65 | 1,313,681 | +0.43(+1.37%) |
Jul 17, 2012 | 31.12 | 31.36 | 30.97 | 31.22 | 681,850 | +0.13(+0.42%) |
Jul 16, 2012 | 31.09 | 31.21 | 30.92 | 31.09 | 1,157,807 | -0.08(-0.27%) |
Jul 13, 2012 | 31.13 | 31.57 | 31.03 | 31.18 | 1,498,914 | +0.10(+0.32%) |
Jul 12, 2012 | 30.79 | 31.12 | 30.66 | 31.08 | 1,149,747 | +0.20(+0.64%) |
Jul 11, 2012 | 30.52 | 30.94 | 30.43 | 30.88 | 1,289,197 | +0.30(+0.97%) |
Jul 10, 2012 | 31.00 | 31.13 | 30.49 | 30.58 | 1,080,861 | -0.21(-0.69%) |
Jul 09, 2012 | 31.28 | 31.34 | 30.70 | 30.80 | 1,357,927 | -0.49(-1.56%) |
Jul 06, 2012 | 31.45 | 31.56 | 31.24 | 31.28 | 959,295 | -0.31(-0.97%) |
Jul 05, 2012 | 31.64 | 31.76 | 31.46 | 31.59 | 829,158 | -0.21(-0.65%) |
Jul 03, 2012 | 31.67 | 31.87 | 31.48 | 31.79 | 803,136 | +0.15(+0.48%) |
Jul 02, 2012 | 31.92 | 31.92 | 31.17 | 31.64 | 1,552,954 | -0.11(-0.34%) |
Jun 29, 2012 | 30.83 | 31.80 | 30.63 | 31.75 | 2,303,453 | +1.41(+4.65%) |
Jun 28, 2012 | 30.23 | 30.37 | 30.01 | 30.34 | 1,144,194 | +0.02(+0.08%) |
Jun 27, 2012 | 30.18 | 30.41 | 30.13 | 30.31 | 1,047,698 | +0.26(+0.86%) |
Jun 26, 2012 | 29.97 | 30.21 | 29.81 | 30.06 | 1,074,792 | +0.20(+0.66%) |
Jun 25, 2012 | 29.59 | 29.99 | 29.57 | 29.86 | 1,069,348 | +0.13(+0.44%) |
Jun 22, 2012 | 29.80 | 29.84 | 29.57 | 29.73 | 1,387,423 | +0.13(+0.44%) |
Jun 21, 2012 | 30.28 | 30.50 | 29.58 | 29.60 | 1,432,098 | -0.67(-2.22%) |
Jun 20, 2012 | 30.18 | 30.43 | 30.02 | 30.27 | 1,049,862 | +0.03(+0.10%) |
Jun 19, 2012 | 30.29 | 30.58 | 30.10 | 30.24 | 1,200,706 | +0.06(+0.20%) |
Jun 18, 2012 | 29.96 | 30.38 | 29.96 | 30.18 | 670,429 | +0.09(+0.30%) |
Jun 15, 2012 | 30.08 | 30.26 | 30.04 | 30.09 | 1,072,250 | +0.04(+0.13%) |
Jun 14, 2012 | 29.64 | 30.15 | 29.59 | 30.05 | 1,088,718 | +0.52(+1.76%) |
Jun 13, 2012 | 29.48 | 29.69 | 29.39 | 29.53 | 772,679 | +0.03(+0.10%) |
Jun 12, 2012 | 29.57 | 30.03 | 29.43 | 29.50 | 1,204,845 | +0.13(+0.44%) |
Jun 11, 2012 | 29.89 | 29.90 | 29.34 | 29.37 | 1,643,783 | -0.37(-1.26%) |
Jun 08, 2012 | 29.63 | 29.75 | 29.44 | 29.74 | 1,457,323 | +0.18(+0.62%) |
Jun 07, 2012 | 29.80 | 29.90 | 29.52 | 29.56 | 2,507,824 | -0.05(-0.18%) |
Jun 06, 2012 | 29.38 | 29.61 | 29.32 | 29.61 | 1,645,240 | +0.39(+1.33%) |
Jun 05, 2012 | 29.15 | 29.26 | 29.04 | 29.22 | 1,121,497 | +0.02(+0.05%) |
Jun 04, 2012 | 29.42 | 29.43 | 29.00 | 29.21 | 1,294,021 | -0.04(-0.13%) |