Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.66 | 31.81 | 31.17 | 31.23 | 4,302,193 | -0.15(-0.48%) |
Aug 30, 2012 | 31.49 | 31.96 | 31.36 | 31.38 | 7,918,333 | +0.28(+0.90%) |
Aug 29, 2012 | 30.98 | 31.20 | 30.73 | 31.10 | 4,847,332 | -0.14(-0.46%) |
Aug 27, 2012 | 31.20 | 31.42 | 31.01 | 31.25 | 4,705,664 | +0.02(+0.08%) |
Aug 24, 2012 | 30.50 | 31.22 | 30.49 | 31.22 | 6,064,694 | +0.62(+2.04%) |
Aug 23, 2012 | 30.64 | 30.80 | 30.46 | 30.60 | 3,640,259 | -0.02(-0.08%) |
Aug 22, 2012 | 30.71 | 30.90 | 30.49 | 30.62 | 4,173,887 | -0.12(-0.41%) |
Aug 21, 2012 | 30.88 | 30.95 | 30.60 | 30.75 | 3,053,618 | -0.14(-0.44%) |
Aug 20, 2012 | 30.75 | 30.93 | 30.72 | 30.88 | 2,485,665 | -0.02(-0.06%) |
Aug 17, 2012 | 30.56 | 30.91 | 30.49 | 30.90 | 2,896,637 | +0.36(+1.17%) |
Aug 16, 2012 | 30.28 | 30.68 | 30.21 | 30.54 | 3,080,095 | +0.20(+0.65%) |
Aug 15, 2012 | 30.13 | 30.47 | 30.10 | 30.35 | 5,045,466 | +0.19(+0.63%) |
Aug 14, 2012 | 30.24 | 30.33 | 30.02 | 30.16 | 4,830,710 | +0.05(+0.16%) |
Aug 13, 2012 | 30.30 | 30.70 | 30.07 | 30.11 | 4,960,463 | -0.22(-0.73%) |
Aug 10, 2012 | 30.31 | 30.50 | 29.91 | 30.33 | 8,151,477 | -0.25(-0.82%) |
Aug 09, 2012 | 31.42 | 31.66 | 30.33 | 30.58 | 12,784,921 | -0.38(-1.23%) |
Aug 08, 2012 | 30.68 | 31.12 | 30.60 | 30.96 | 3,734,029 | +0.14(+0.44%) |
Aug 07, 2012 | 31.15 | 31.15 | 30.79 | 30.82 | 4,386,006 | -0.11(-0.37%) |
Aug 06, 2012 | 30.48 | 31.01 | 30.44 | 30.94 | 5,646,332 | +0.54(+1.78%) |
Aug 03, 2012 | 30.43 | 30.76 | 29.94 | 30.40 | 5,045,673 | +0.58(+1.93%) |
Aug 02, 2012 | 29.64 | 30.84 | 29.60 | 29.82 | 6,492,296 | +0.24(+0.82%) |
Aug 01, 2012 | 29.74 | 30.31 | 29.33 | 29.58 | 6,592,726 | +0.01(+0.02%) |
Jul 31, 2012 | 29.46 | 29.91 | 29.28 | 29.57 | 5,546,474 | -0.05(-0.18%) |
Jul 30, 2012 | 29.26 | 29.84 | 29.13 | 29.62 | 4,096,895 | +0.32(+1.10%) |
Jul 27, 2012 | 28.56 | 29.55 | 28.55 | 29.30 | 6,867,103 | +0.99(+3.51%) |
Jul 26, 2012 | 28.91 | 28.93 | 28.04 | 28.31 | 5,784,368 | -0.15(-0.54%) |
Jul 25, 2012 | 28.72 | 28.77 | 28.11 | 28.46 | 5,494,132 | -0.11(-0.40%) |
Jul 24, 2012 | 28.97 | 29.12 | 28.31 | 28.58 | 4,631,753 | -0.45(-1.54%) |
Jul 23, 2012 | 28.73 | 29.13 | 28.67 | 29.02 | 2,185,975 | +0.02(+0.08%) |
Jul 20, 2012 | 29.25 | 29.41 | 28.96 | 29.00 | 4,271,126 | -0.36(-1.22%) |
Jul 19, 2012 | 29.30 | 29.71 | 29.14 | 29.36 | 4,213,766 | +0.10(+0.35%) |
Jul 18, 2012 | 28.95 | 29.37 | 28.84 | 29.25 | 4,047,273 | +0.12(+0.43%) |
Jul 17, 2012 | 28.41 | 29.50 | 28.34 | 29.13 | 7,264,321 | +0.79(+2.79%) |
Jul 16, 2012 | 28.24 | 28.43 | 28.11 | 28.34 | 3,028,072 | +0.02(+0.08%) |
Jul 13, 2012 | 28.10 | 28.50 | 27.98 | 28.31 | 4,849,818 | +0.29(+1.04%) |
Jul 12, 2012 | 28.21 | 28.27 | 27.80 | 28.02 | 6,264,875 | -0.26(-0.90%) |
Jul 11, 2012 | 28.55 | 28.70 | 28.03 | 28.28 | 5,544,525 | -0.24(-0.83%) |
Jul 10, 2012 | 28.65 | 28.74 | 28.24 | 28.52 | 5,896,587 | -0.05(-0.17%) |
Jul 09, 2012 | 28.26 | 28.77 | 28.17 | 28.56 | 6,043,975 | +0.17(+0.59%) |
Jul 06, 2012 | 27.68 | 28.54 | 27.54 | 28.40 | 9,586,097 | +0.43(+1.53%) |
Jul 05, 2012 | 26.74 | 28.40 | 26.66 | 27.97 | 13,120,182 | +1.65(+6.26%) |
Jul 03, 2012 | 27.04 | 27.04 | 26.18 | 26.32 | 4,279,880 | -0.67(-2.47%) |
Jul 02, 2012 | 27.05 | 27.19 | 26.79 | 26.99 | 5,071,675 | -0.07(-0.24%) |
Jun 29, 2012 | 26.85 | 27.07 | 26.64 | 27.05 | 5,668,238 | +0.56(+2.11%) |
Jun 28, 2012 | 25.76 | 26.54 | 25.67 | 26.49 | 6,094,115 | +0.59(+2.27%) |
Jun 27, 2012 | 25.79 | 26.00 | 25.52 | 25.91 | 4,426,878 | +0.11(+0.44%) |
Jun 26, 2012 | 25.71 | 25.93 | 25.41 | 25.79 | 5,439,276 | +0.14(+0.56%) |
Jun 25, 2012 | 25.60 | 25.88 | 25.43 | 25.65 | 5,851,220 | -0.11(-0.44%) |
Jun 22, 2012 | 26.06 | 26.14 | 25.73 | 25.76 | 13,521,267 | -0.27(-1.05%) |
Jun 21, 2012 | 26.66 | 26.71 | 25.86 | 26.04 | 6,046,604 | -0.55(-2.06%) |
Jun 20, 2012 | 26.45 | 26.67 | 26.34 | 26.58 | 4,223,216 | +0.16(+0.61%) |
Jun 19, 2012 | 26.12 | 26.51 | 25.84 | 26.42 | 5,231,042 | +0.42(+1.62%) |
Jun 18, 2012 | 26.19 | 26.29 | 25.78 | 26.00 | 6,155,221 | -0.49(-1.84%) |
Jun 15, 2012 | 26.27 | 26.51 | 26.22 | 26.49 | 8,839,689 | +0.42(+1.62%) |
Jun 14, 2012 | 25.88 | 26.32 | 25.81 | 26.07 | 5,477,332 | +0.27(+1.04%) |
Jun 13, 2012 | 26.26 | 26.36 | 25.73 | 25.80 | 5,521,477 | -0.63(-2.39%) |
Jun 12, 2012 | 26.46 | 26.88 | 26.17 | 26.43 | 5,058,846 | +0.28(+1.07%) |
Jun 11, 2012 | 26.96 | 26.99 | 26.13 | 26.15 | 4,388,108 | -0.66(-2.46%) |
Jun 08, 2012 | 26.21 | 26.86 | 26.17 | 26.81 | 5,537,755 | +0.66(+2.52%) |
Jun 07, 2012 | 26.47 | 26.51 | 25.97 | 26.15 | 8,170,902 | -0.12(-0.45%) |
Jun 06, 2012 | 26.40 | 26.60 | 26.14 | 26.27 | 7,440,728 | +0.10(+0.39%) |
Jun 05, 2012 | 26.10 | 26.25 | 25.96 | 26.17 | 10,589,218 | +0.00(+0.00%) |
Jun 04, 2012 | 26.47 | 26.53 | 25.91 | 26.17 | 9,180,785 | -0.23(-0.86%) |