Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.23 | 36.43 | 35.89 | 36.34 | 3,729,081 | +0.34(+0.94%) |
Aug 30, 2012 | 36.03 | 36.26 | 35.75 | 36.00 | 3,683,334 | -0.18(-0.50%) |
Aug 29, 2012 | 36.36 | 36.45 | 36.04 | 36.18 | 3,479,723 | -0.28(-0.77%) |
Aug 27, 2012 | 36.61 | 36.75 | 36.38 | 36.46 | 3,638,749 | -0.09(-0.25%) |
Aug 24, 2012 | 35.81 | 36.63 | 35.81 | 36.55 | 4,205,591 | +0.59(+1.64%) |
Aug 23, 2012 | 36.11 | 36.29 | 35.87 | 35.96 | 4,818,702 | -0.14(-0.39%) |
Aug 22, 2012 | 36.20 | 36.28 | 35.97 | 36.10 | 3,530,318 | -0.14(-0.39%) |
Aug 21, 2012 | 36.08 | 36.43 | 35.74 | 36.24 | 4,120,475 | +0.16(+0.44%) |
Aug 20, 2012 | 35.93 | 36.08 | 35.62 | 36.08 | 3,088,458 | +0.12(+0.33%) |
Aug 17, 2012 | 36.07 | 36.10 | 35.74 | 35.96 | 4,700,260 | -0.08(-0.22%) |
Aug 16, 2012 | 36.05 | 36.25 | 35.92 | 36.04 | 5,119,894 | -0.03(-0.08%) |
Aug 15, 2012 | 36.01 | 36.07 | 35.64 | 36.07 | 5,067,650 | +0.07(+0.19%) |
Aug 14, 2012 | 35.83 | 36.19 | 35.66 | 36.00 | 5,293,915 | +0.28(+0.78%) |
Aug 13, 2012 | 35.51 | 35.75 | 35.34 | 35.72 | 3,603,612 | +0.03(+0.08%) |
Aug 10, 2012 | 35.47 | 35.74 | 35.42 | 35.69 | 4,504,984 | +0.12(+0.34%) |
Aug 09, 2012 | 35.61 | 35.83 | 35.45 | 35.57 | 4,699,010 | -0.08(-0.22%) |
Aug 08, 2012 | 35.36 | 35.68 | 35.34 | 35.65 | 6,224,982 | +0.00(+0.00%) |
Aug 07, 2012 | 35.70 | 35.90 | 35.64 | 35.65 | 4,778,618 | +0.15(+0.42%) |
Aug 06, 2012 | 35.13 | 35.88 | 35.02 | 35.50 | 6,711,945 | +0.44(+1.25%) |
Aug 03, 2012 | 34.27 | 35.18 | 34.27 | 35.06 | 10,781,274 | +2.02(+6.11%) |
Aug 02, 2012 | 32.82 | 33.63 | 32.66 | 33.04 | 7,428,811 | -0.03(-0.09%) |
Aug 01, 2012 | 33.60 | 33.74 | 33.02 | 33.07 | 4,231,209 | -0.39(-1.17%) |
Jul 31, 2012 | 33.33 | 33.84 | 32.88 | 33.46 | 7,729,103 | -0.09(-0.27%) |
Jul 30, 2012 | 33.59 | 33.89 | 33.35 | 33.55 | 3,972,394 | -0.02(-0.06%) |
Jul 27, 2012 | 32.88 | 33.73 | 32.81 | 33.57 | 5,451,372 | +0.94(+2.88%) |
Jul 26, 2012 | 31.73 | 32.74 | 31.59 | 32.63 | 7,179,511 | +1.52(+4.89%) |
Jul 25, 2012 | 31.07 | 31.34 | 30.87 | 31.11 | 6,062,903 | +0.21(+0.68%) |
Jul 24, 2012 | 30.95 | 31.18 | 30.61 | 30.90 | 4,771,886 | +0.03(+0.10%) |
Jul 23, 2012 | 30.94 | 31.04 | 30.52 | 30.87 | 6,375,233 | -0.62(-1.97%) |
Jul 20, 2012 | 31.40 | 31.64 | 31.35 | 31.49 | 6,300,576 | -0.27(-0.85%) |
Jul 19, 2012 | 31.60 | 32.05 | 31.45 | 31.76 | 5,504,648 | +0.20(+0.63%) |
Jul 18, 2012 | 31.73 | 32.04 | 31.47 | 31.56 | 6,140,997 | -0.41(-1.28%) |
Jul 17, 2012 | 31.61 | 32.04 | 30.97 | 31.97 | 5,310,783 | +0.47(+1.49%) |
Jul 16, 2012 | 31.12 | 31.54 | 30.62 | 31.50 | 6,619,067 | +0.21(+0.67%) |
Jul 13, 2012 | 30.64 | 31.40 | 30.64 | 31.29 | 3,402,822 | +0.68(+2.22%) |
Jul 12, 2012 | 30.62 | 30.87 | 29.85 | 30.61 | 11,532,506 | -0.31(-1.00%) |
Jul 11, 2012 | 31.55 | 31.64 | 30.78 | 30.92 | 7,624,202 | -0.66(-2.09%) |
Jul 10, 2012 | 32.31 | 32.45 | 31.42 | 31.58 | 4,624,514 | -0.61(-1.89%) |
Jul 09, 2012 | 32.52 | 32.71 | 32.05 | 32.19 | 2,898,185 | -0.37(-1.14%) |
Jul 06, 2012 | 32.20 | 32.66 | 32.19 | 32.56 | 3,494,022 | -0.02(-0.06%) |
Jul 05, 2012 | 32.67 | 32.88 | 32.42 | 32.58 | 3,326,666 | -0.24(-0.73%) |
Jul 03, 2012 | 32.93 | 33.00 | 32.64 | 32.82 | 1,993,542 | -0.18(-0.55%) |
Jul 02, 2012 | 32.78 | 33.11 | 32.54 | 33.00 | 3,888,833 | +0.22(+0.67%) |
Jun 29, 2012 | 32.50 | 32.78 | 32.13 | 32.78 | 6,955,764 | +1.02(+3.21%) |
Jun 28, 2012 | 31.84 | 31.85 | 31.44 | 31.76 | 6,939,376 | -0.22(-0.69%) |
Jun 27, 2012 | 31.72 | 32.17 | 31.72 | 31.98 | 3,924,263 | +0.42(+1.33%) |
Jun 26, 2012 | 31.34 | 31.92 | 31.12 | 31.56 | 4,482,255 | +0.47(+1.51%) |
Jun 25, 2012 | 31.00 | 31.47 | 30.73 | 31.09 | 7,576,131 | -0.36(-1.14%) |
Jun 22, 2012 | 31.66 | 31.92 | 31.34 | 31.45 | 7,534,853 | -0.29(-0.91%) |
Jun 21, 2012 | 32.23 | 32.39 | 31.65 | 31.74 | 8,583,970 | -0.28(-0.87%) |
Jun 20, 2012 | 32.07 | 32.50 | 31.83 | 32.02 | 6,720,016 | +0.07(+0.22%) |
Jun 19, 2012 | 31.89 | 32.18 | 31.56 | 31.95 | 3,448,161 | +0.32(+1.01%) |
Jun 18, 2012 | 31.47 | 31.70 | 30.99 | 31.63 | 6,846,818 | +0.01(+0.03%) |
Jun 15, 2012 | 31.82 | 31.95 | 31.44 | 31.62 | 8,074,725 | -0.11(-0.35%) |
Jun 14, 2012 | 31.63 | 31.84 | 31.30 | 31.73 | 5,698,766 | +0.32(+1.02%) |
Jun 13, 2012 | 31.92 | 32.06 | 31.23 | 31.41 | 8,599,110 | -1.05(-3.23%) |
Jun 12, 2012 | 31.66 | 32.52 | 31.64 | 32.46 | 4,856,365 | +0.88(+2.79%) |
Jun 11, 2012 | 32.68 | 32.72 | 31.53 | 31.58 | 4,220,025 | -0.66(-2.05%) |
Jun 08, 2012 | 31.48 | 32.25 | 31.38 | 32.24 | 4,302,869 | +0.50(+1.58%) |
Jun 07, 2012 | 32.38 | 32.67 | 31.66 | 31.74 | 5,037,075 | -0.19(-0.60%) |
Jun 06, 2012 | 31.85 | 32.14 | 31.70 | 31.93 | 6,305,339 | +0.46(+1.46%) |
Jun 05, 2012 | 30.26 | 31.53 | 30.22 | 31.47 | 8,040,900 | +0.85(+2.78%) |
Jun 04, 2012 | 30.45 | 30.73 | 29.95 | 30.62 | 7,022,600 | +0.29(+0.96%) |