Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.65 | 31.90 | 31.00 | 31.27 | 5,966,218 | -0.19(-0.60%) |
Aug 30, 2012 | 31.77 | 31.85 | 31.35 | 31.46 | 3,174,779 | -0.50(-1.56%) |
Aug 29, 2012 | 32.14 | 32.24 | 31.61 | 31.96 | 4,560,815 | -0.36(-1.11%) |
Aug 27, 2012 | 32.47 | 32.75 | 32.30 | 32.32 | 4,457,363 | +0.06(+0.19%) |
Aug 24, 2012 | 32.58 | 32.58 | 31.83 | 32.26 | 8,759,571 | -1.24(-3.70%) |
Aug 23, 2012 | 33.66 | 33.80 | 33.34 | 33.50 | 2,566,667 | -0.34(-1.00%) |
Aug 22, 2012 | 33.74 | 33.98 | 33.62 | 33.84 | 2,870,912 | +0.09(+0.27%) |
Aug 21, 2012 | 33.78 | 34.09 | 33.59 | 33.75 | 3,493,177 | -0.17(-0.50%) |
Aug 20, 2012 | 33.66 | 33.94 | 33.36 | 33.92 | 3,464,944 | +0.12(+0.36%) |
Aug 17, 2012 | 33.73 | 33.91 | 33.42 | 33.80 | 3,822,902 | +0.15(+0.45%) |
Aug 16, 2012 | 32.89 | 33.72 | 32.87 | 33.65 | 4,019,964 | +0.74(+2.25%) |
Aug 15, 2012 | 32.24 | 32.95 | 32.12 | 32.91 | 3,632,230 | +0.80(+2.51%) |
Aug 14, 2012 | 32.51 | 32.55 | 32.00 | 32.10 | 2,712,416 | -0.17(-0.51%) |
Aug 13, 2012 | 32.48 | 32.55 | 32.09 | 32.27 | 2,433,874 | -0.37(-1.13%) |
Aug 10, 2012 | 32.57 | 32.69 | 32.43 | 32.64 | 2,975,772 | -0.01(-0.03%) |
Aug 09, 2012 | 32.60 | 32.94 | 32.42 | 32.65 | 4,344,315 | +0.14(+0.43%) |
Aug 08, 2012 | 32.19 | 32.64 | 32.19 | 32.51 | 2,156,617 | +0.14(+0.43%) |
Aug 07, 2012 | 32.24 | 32.58 | 32.22 | 32.37 | 2,568,970 | +0.23(+0.72%) |
Aug 06, 2012 | 32.02 | 32.32 | 32.01 | 32.14 | 2,910,546 | +0.12(+0.37%) |
Aug 03, 2012 | 31.15 | 32.06 | 31.05 | 32.02 | 3,617,047 | +1.44(+4.71%) |
Aug 02, 2012 | 30.46 | 30.83 | 30.25 | 30.58 | 2,639,980 | -0.11(-0.36%) |
Aug 01, 2012 | 31.05 | 31.17 | 30.64 | 30.69 | 2,738,740 | -0.19(-0.62%) |
Jul 31, 2012 | 30.99 | 31.27 | 30.84 | 30.88 | 2,662,853 | -0.13(-0.42%) |
Jul 30, 2012 | 31.89 | 31.95 | 30.92 | 31.01 | 4,261,193 | -0.88(-2.77%) |
Jul 27, 2012 | 31.26 | 32.00 | 31.17 | 31.89 | 3,312,890 | +0.95(+3.07%) |
Jul 26, 2012 | 30.85 | 31.41 | 30.49 | 30.95 | 3,644,222 | +0.62(+2.03%) |
Jul 25, 2012 | 30.06 | 30.52 | 29.98 | 30.33 | 3,003,612 | +0.31(+1.05%) |
Jul 24, 2012 | 30.67 | 30.75 | 29.81 | 30.02 | 2,866,346 | -0.62(-2.04%) |
Jul 23, 2012 | 30.81 | 30.82 | 30.23 | 30.64 | 2,689,717 | -0.74(-2.36%) |
Jul 20, 2012 | 31.93 | 32.05 | 31.35 | 31.38 | 4,063,476 | -0.51(-1.58%) |
Jul 19, 2012 | 31.51 | 32.11 | 31.41 | 31.89 | 3,645,657 | +0.46(+1.45%) |
Jul 18, 2012 | 30.65 | 31.57 | 30.55 | 31.43 | 3,124,336 | +0.78(+2.54%) |
Jul 17, 2012 | 30.71 | 30.71 | 29.98 | 30.65 | 3,313,913 | +0.25(+0.82%) |
Jul 16, 2012 | 30.65 | 30.65 | 30.24 | 30.40 | 1,879,587 | -0.25(-0.82%) |
Jul 13, 2012 | 30.18 | 30.77 | 30.06 | 30.65 | 2,718,954 | +0.51(+1.69%) |
Jul 12, 2012 | 30.11 | 30.31 | 29.52 | 30.14 | 4,716,788 | -0.06(-0.20%) |
Jul 11, 2012 | 30.51 | 30.51 | 29.97 | 30.20 | 2,611,675 | -0.24(-0.79%) |
Jul 10, 2012 | 30.70 | 30.88 | 30.21 | 30.44 | 4,084,634 | +0.01(+0.03%) |
Jul 09, 2012 | 31.29 | 31.53 | 30.40 | 30.43 | 5,342,899 | -0.94(-3.00%) |
Jul 06, 2012 | 32.20 | 32.48 | 31.22 | 31.37 | 5,272,691 | -1.16(-3.57%) |
Jul 05, 2012 | 32.22 | 32.68 | 32.19 | 32.53 | 2,972,908 | +0.02(+0.06%) |
Jul 03, 2012 | 32.01 | 32.51 | 32.01 | 32.51 | 2,107,779 | +0.32(+0.99%) |
Jul 02, 2012 | 31.86 | 32.25 | 31.86 | 32.19 | 3,895,762 | -0.18(-0.56%) |
Jun 29, 2012 | 31.74 | 32.37 | 31.68 | 32.37 | 4,450,989 | +1.20(+3.85%) |
Jun 28, 2012 | 31.26 | 31.37 | 30.75 | 31.17 | 2,887,784 | -0.24(-0.76%) |
Jun 27, 2012 | 31.28 | 31.55 | 31.10 | 31.41 | 1,960,213 | +0.34(+1.09%) |
Jun 26, 2012 | 30.90 | 31.20 | 30.71 | 31.07 | 2,208,517 | +0.23(+0.73%) |
Jun 25, 2012 | 31.26 | 31.36 | 30.80 | 30.84 | 2,595,363 | -0.72(-2.28%) |
Jun 22, 2012 | 31.40 | 31.73 | 31.19 | 31.57 | 7,841,669 | +0.34(+1.07%) |
Jun 21, 2012 | 31.82 | 31.94 | 31.13 | 31.23 | 7,167,084 | -0.76(-2.38%) |
Jun 20, 2012 | 30.68 | 32.49 | 30.38 | 31.99 | 18,924,832 | -0.90(-2.74%) |
Jun 19, 2012 | 32.84 | 33.19 | 32.67 | 32.89 | 6,712,845 | +0.26(+0.80%) |
Jun 18, 2012 | 32.27 | 32.68 | 32.08 | 32.63 | 4,579,476 | +0.24(+0.74%) |
Jun 15, 2012 | 31.75 | 32.42 | 31.44 | 32.39 | 5,442,520 | +0.72(+2.27%) |
Jun 14, 2012 | 31.35 | 31.84 | 31.13 | 31.67 | 6,732,612 | -0.12(-0.38%) |
Jun 13, 2012 | 31.65 | 32.09 | 31.54 | 31.79 | 4,140,986 | +0.02(+0.06%) |
Jun 12, 2012 | 31.34 | 31.78 | 31.20 | 31.77 | 3,305,687 | +0.64(+2.06%) |
Jun 11, 2012 | 31.90 | 31.95 | 31.09 | 31.13 | 3,811,369 | -0.52(-1.64%) |
Jun 08, 2012 | 31.25 | 31.69 | 31.20 | 31.65 | 3,095,812 | +0.33(+1.05%) |
Jun 07, 2012 | 32.06 | 32.12 | 31.24 | 31.32 | 4,293,092 | -0.37(-1.17%) |
Jun 06, 2012 | 30.91 | 31.72 | 30.67 | 31.69 | 3,092,778 | +0.99(+3.21%) |
Jun 05, 2012 | 30.19 | 30.74 | 30.19 | 30.70 | 2,263,736 | +0.39(+1.30%) |
Jun 04, 2012 | 29.88 | 30.62 | 29.88 | 30.31 | 3,668,012 | +0.49(+1.64%) |