Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.95 | 34.42 | 33.90 | 34.22 | 1,300,624 | +0.42(+1.25%) |
Aug 30, 2012 | 33.81 | 33.82 | 33.32 | 33.80 | 1,736,389 | -0.07(-0.20%) |
Aug 29, 2012 | 33.67 | 34.23 | 33.56 | 33.87 | 1,715,604 | +0.04(+0.11%) |
Aug 27, 2012 | 33.78 | 33.97 | 33.69 | 33.83 | 1,171,038 | +0.06(+0.18%) |
Aug 24, 2012 | 33.62 | 33.83 | 33.53 | 33.77 | 1,430,761 | +0.11(+0.32%) |
Aug 23, 2012 | 33.59 | 33.74 | 33.59 | 33.66 | 1,344,699 | +0.01(+0.02%) |
Aug 22, 2012 | 33.75 | 33.82 | 33.49 | 33.66 | 2,424,694 | -0.10(-0.29%) |
Aug 21, 2012 | 33.82 | 33.94 | 33.66 | 33.75 | 1,607,875 | +0.01(+0.02%) |
Aug 20, 2012 | 33.82 | 33.82 | 33.46 | 33.75 | 1,396,154 | -0.07(-0.20%) |
Aug 17, 2012 | 33.75 | 33.85 | 33.40 | 33.82 | 1,154,398 | +0.05(+0.14%) |
Aug 16, 2012 | 33.37 | 33.78 | 33.36 | 33.77 | 1,319,664 | +0.35(+1.05%) |
Aug 15, 2012 | 33.11 | 33.64 | 32.96 | 33.42 | 1,012,815 | +0.29(+0.87%) |
Aug 14, 2012 | 33.37 | 33.44 | 33.01 | 33.13 | 3,122,284 | -0.19(-0.57%) |
Aug 13, 2012 | 33.62 | 33.64 | 33.21 | 33.32 | 1,144,630 | -0.37(-1.11%) |
Aug 10, 2012 | 33.40 | 33.73 | 33.25 | 33.69 | 896,580 | +0.11(+0.32%) |
Aug 09, 2012 | 33.62 | 33.66 | 33.23 | 33.59 | 1,267,073 | +0.05(+0.16%) |
Aug 08, 2012 | 32.80 | 33.74 | 32.75 | 33.53 | 2,865,156 | +0.79(+2.42%) |
Aug 07, 2012 | 32.54 | 32.86 | 31.16 | 32.74 | 3,215,361 | +0.46(+1.42%) |
Aug 06, 2012 | 32.25 | 32.54 | 32.10 | 32.28 | 1,628,251 | +0.18(+0.57%) |
Aug 03, 2012 | 31.86 | 32.15 | 31.66 | 32.10 | 1,372,805 | +0.73(+2.33%) |
Aug 02, 2012 | 32.45 | 32.46 | 31.37 | 31.37 | 1,602,829 | -1.30(-3.97%) |
Aug 01, 2012 | 32.39 | 32.71 | 32.10 | 32.66 | 1,919,496 | +0.38(+1.18%) |
Jul 31, 2012 | 32.51 | 32.51 | 32.10 | 32.28 | 1,282,921 | -0.21(-0.63%) |
Jul 30, 2012 | 32.23 | 32.56 | 32.17 | 32.49 | 1,023,446 | +0.24(+0.73%) |
Jul 27, 2012 | 31.64 | 32.33 | 31.64 | 32.25 | 1,505,229 | +0.75(+2.37%) |
Jul 26, 2012 | 31.12 | 31.64 | 30.92 | 31.50 | 2,231,287 | +0.82(+2.69%) |
Jul 25, 2012 | 31.02 | 31.07 | 30.60 | 30.68 | 854,170 | -0.21(-0.67%) |
Jul 24, 2012 | 31.08 | 31.16 | 30.69 | 30.89 | 1,424,003 | -0.21(-0.69%) |
Jul 23, 2012 | 31.19 | 31.22 | 30.95 | 31.10 | 873,979 | -0.43(-1.38%) |
Jul 20, 2012 | 31.44 | 31.69 | 31.26 | 31.53 | 935,283 | -0.02(-0.07%) |
Jul 19, 2012 | 31.66 | 31.69 | 31.45 | 31.56 | 721,347 | -0.08(-0.27%) |
Jul 18, 2012 | 31.15 | 31.71 | 31.12 | 31.64 | 1,314,038 | +0.43(+1.37%) |
Jul 17, 2012 | 31.11 | 31.35 | 30.97 | 31.21 | 682,035 | +0.13(+0.42%) |
Jul 16, 2012 | 31.08 | 31.20 | 30.91 | 31.08 | 1,158,121 | -0.08(-0.27%) |
Jul 13, 2012 | 31.12 | 31.56 | 31.02 | 31.17 | 1,499,321 | +0.10(+0.32%) |
Jul 12, 2012 | 30.78 | 31.11 | 30.65 | 31.07 | 1,150,059 | +0.20(+0.64%) |
Jul 11, 2012 | 30.51 | 30.93 | 30.42 | 30.87 | 1,289,547 | +0.30(+0.97%) |
Jul 10, 2012 | 30.99 | 31.12 | 30.48 | 30.57 | 1,081,154 | -0.21(-0.69%) |
Jul 09, 2012 | 31.28 | 31.34 | 30.69 | 30.79 | 1,358,295 | -0.49(-1.56%) |
Jul 06, 2012 | 31.44 | 31.55 | 31.23 | 31.28 | 959,555 | -0.31(-0.97%) |
Jul 05, 2012 | 31.63 | 31.76 | 31.45 | 31.58 | 829,383 | -0.21(-0.65%) |
Jul 03, 2012 | 31.66 | 31.86 | 31.47 | 31.79 | 803,354 | +0.15(+0.48%) |
Jul 02, 2012 | 31.92 | 31.92 | 31.16 | 31.63 | 1,553,375 | -0.11(-0.34%) |
Jun 29, 2012 | 30.83 | 31.79 | 30.62 | 31.74 | 2,304,078 | +1.41(+4.65%) |
Jun 28, 2012 | 30.22 | 30.36 | 30.00 | 30.33 | 1,144,504 | +0.02(+0.08%) |
Jun 27, 2012 | 30.17 | 30.41 | 30.12 | 30.31 | 1,047,982 | +0.26(+0.86%) |
Jun 26, 2012 | 29.96 | 30.20 | 29.80 | 30.05 | 1,075,083 | +0.20(+0.66%) |
Jun 25, 2012 | 29.58 | 29.98 | 29.56 | 29.85 | 1,069,638 | +0.13(+0.44%) |
Jun 22, 2012 | 29.79 | 29.83 | 29.56 | 29.72 | 1,387,799 | +0.13(+0.44%) |
Jun 21, 2012 | 30.27 | 30.49 | 29.57 | 29.59 | 1,432,487 | -0.67(-2.22%) |
Jun 20, 2012 | 30.17 | 30.42 | 30.02 | 30.26 | 1,050,146 | +0.03(+0.10%) |
Jun 19, 2012 | 30.28 | 30.57 | 30.10 | 30.23 | 1,201,032 | +0.06(+0.20%) |
Jun 18, 2012 | 29.96 | 30.38 | 29.96 | 30.17 | 670,610 | +0.09(+0.30%) |
Jun 15, 2012 | 30.07 | 30.25 | 30.03 | 30.08 | 1,072,541 | +0.04(+0.13%) |
Jun 14, 2012 | 29.64 | 30.15 | 29.58 | 30.04 | 1,089,013 | +0.52(+1.76%) |
Jun 13, 2012 | 29.47 | 29.68 | 29.38 | 29.52 | 772,889 | +0.03(+0.10%) |
Jun 12, 2012 | 29.57 | 30.02 | 29.42 | 29.49 | 1,205,172 | +0.13(+0.44%) |
Jun 11, 2012 | 29.89 | 29.89 | 29.33 | 29.36 | 1,644,229 | -0.37(-1.26%) |
Jun 08, 2012 | 29.62 | 29.74 | 29.43 | 29.73 | 1,457,718 | +0.18(+0.62%) |
Jun 07, 2012 | 29.79 | 29.89 | 29.51 | 29.55 | 2,508,504 | -0.05(-0.18%) |
Jun 06, 2012 | 29.37 | 29.60 | 29.31 | 29.60 | 1,645,686 | +0.39(+1.33%) |
Jun 05, 2012 | 29.14 | 29.25 | 29.03 | 29.22 | 1,121,801 | +0.02(+0.05%) |
Jun 04, 2012 | 29.41 | 29.42 | 28.99 | 29.20 | 1,294,372 | -0.04(-0.13%) |