Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.76 | 32.76 | 32.03 | 32.23 | 2,216,470 | -0.35(-1.08%) |
Aug 30, 2012 | 32.84 | 33.01 | 32.48 | 32.58 | 2,288,799 | -0.49(-1.49%) |
Aug 29, 2012 | 33.23 | 33.41 | 32.88 | 33.07 | 2,043,035 | -0.03(-0.09%) |
Aug 27, 2012 | 32.65 | 33.43 | 32.62 | 33.10 | 2,132,386 | +0.42(+1.29%) |
Aug 24, 2012 | 32.59 | 32.83 | 32.43 | 32.68 | 3,445,145 | +0.09(+0.28%) |
Aug 23, 2012 | 32.94 | 33.09 | 32.38 | 32.59 | 2,041,350 | -0.47(-1.42%) |
Aug 22, 2012 | 32.79 | 33.17 | 32.63 | 33.06 | 3,770,676 | +0.11(+0.33%) |
Aug 21, 2012 | 32.64 | 33.33 | 32.64 | 32.95 | 2,687,457 | +0.38(+1.16%) |
Aug 20, 2012 | 32.50 | 32.70 | 32.10 | 32.57 | 2,537,236 | +0.10(+0.31%) |
Aug 17, 2012 | 32.62 | 32.83 | 32.42 | 32.47 | 2,324,662 | -0.10(-0.31%) |
Aug 16, 2012 | 31.81 | 32.64 | 31.74 | 32.57 | 3,537,642 | +0.75(+2.37%) |
Aug 15, 2012 | 31.64 | 31.97 | 31.58 | 31.82 | 2,298,561 | +0.19(+0.61%) |
Aug 14, 2012 | 31.91 | 32.13 | 31.53 | 31.63 | 3,438,748 | -0.17(-0.53%) |
Aug 13, 2012 | 31.58 | 31.87 | 31.47 | 31.80 | 2,716,804 | +0.03(+0.10%) |
Aug 10, 2012 | 31.64 | 31.82 | 31.39 | 31.77 | 3,448,474 | -0.25(-0.77%) |
Aug 09, 2012 | 31.94 | 32.19 | 31.87 | 32.01 | 2,217,561 | -0.01(-0.02%) |
Aug 08, 2012 | 32.28 | 32.40 | 31.93 | 32.02 | 2,421,180 | -0.52(-1.60%) |
Aug 07, 2012 | 32.38 | 32.73 | 32.33 | 32.54 | 5,623,622 | +0.33(+1.03%) |
Aug 06, 2012 | 32.68 | 32.71 | 32.20 | 32.21 | 2,475,341 | -0.35(-1.06%) |
Aug 03, 2012 | 32.01 | 32.75 | 31.89 | 32.56 | 4,032,005 | +0.91(+2.89%) |
Aug 02, 2012 | 31.57 | 32.55 | 31.24 | 31.64 | 4,500,954 | -0.36(-1.13%) |
Aug 01, 2012 | 33.29 | 33.32 | 29.06 | 32.00 | 18,425,468 | -1.20(-3.61%) |
Jul 31, 2012 | 34.02 | 34.12 | 33.20 | 33.20 | 3,785,764 | -0.97(-2.83%) |
Jul 30, 2012 | 34.35 | 34.72 | 34.03 | 34.17 | 1,563,489 | -0.12(-0.34%) |
Jul 27, 2012 | 33.47 | 34.46 | 33.41 | 34.29 | 2,489,775 | +1.11(+3.33%) |
Jul 26, 2012 | 32.85 | 33.38 | 32.53 | 33.18 | 2,357,905 | +0.87(+2.69%) |
Jul 25, 2012 | 32.66 | 32.79 | 32.13 | 32.31 | 1,856,485 | -0.25(-0.75%) |
Jul 24, 2012 | 33.23 | 33.29 | 32.25 | 32.56 | 2,825,609 | -0.65(-1.97%) |
Jul 23, 2012 | 33.04 | 33.43 | 32.70 | 33.21 | 2,581,989 | -0.51(-1.53%) |
Jul 20, 2012 | 34.12 | 34.22 | 33.63 | 33.72 | 1,703,963 | -0.67(-1.94%) |
Jul 19, 2012 | 33.96 | 34.70 | 33.86 | 34.39 | 2,343,979 | +0.58(+1.73%) |
Jul 18, 2012 | 33.42 | 34.06 | 33.00 | 33.81 | 3,361,348 | +0.14(+0.41%) |
Jul 17, 2012 | 33.76 | 33.96 | 33.50 | 33.67 | 2,003,273 | +0.03(+0.09%) |
Jul 16, 2012 | 33.69 | 33.82 | 33.11 | 33.64 | 2,004,551 | -0.12(-0.34%) |
Jul 13, 2012 | 33.42 | 34.01 | 32.96 | 33.76 | 3,233,107 | +0.32(+0.96%) |
Jul 12, 2012 | 34.12 | 34.14 | 33.17 | 33.43 | 4,016,814 | -0.99(-2.88%) |
Jul 11, 2012 | 35.85 | 35.85 | 34.15 | 34.42 | 4,797,823 | -1.74(-4.82%) |
Jul 10, 2012 | 35.41 | 36.57 | 35.41 | 36.17 | 4,322,780 | +1.08(+3.06%) |
Jul 09, 2012 | 35.27 | 35.38 | 34.92 | 35.09 | 1,471,046 | -0.33(-0.93%) |
Jul 06, 2012 | 35.51 | 35.82 | 35.09 | 35.42 | 1,359,919 | -0.58(-1.60%) |
Jul 05, 2012 | 35.41 | 36.34 | 35.34 | 36.00 | 1,965,848 | +0.31(+0.86%) |
Jul 03, 2012 | 35.05 | 35.74 | 35.02 | 35.69 | 1,370,693 | +0.51(+1.44%) |
Jul 02, 2012 | 35.12 | 35.84 | 34.84 | 35.18 | 3,715,230 | +0.06(+0.18%) |
Jun 29, 2012 | 35.07 | 35.27 | 34.53 | 35.12 | 3,345,776 | +0.80(+2.33%) |
Jun 28, 2012 | 34.33 | 34.46 | 33.63 | 34.32 | 3,707,435 | -0.18(-0.53%) |
Jun 27, 2012 | 35.53 | 35.54 | 34.42 | 34.51 | 4,430,703 | -0.96(-2.71%) |
Jun 26, 2012 | 36.51 | 37.07 | 34.90 | 35.47 | 5,885,048 | -1.34(-3.63%) |
Jun 25, 2012 | 37.30 | 37.30 | 36.64 | 36.80 | 1,634,226 | -0.89(-2.36%) |
Jun 22, 2012 | 37.68 | 37.84 | 37.12 | 37.70 | 2,189,436 | +0.30(+0.80%) |
Jun 21, 2012 | 38.79 | 39.09 | 37.29 | 37.40 | 2,825,195 | -1.19(-3.09%) |
Jun 20, 2012 | 38.75 | 38.80 | 38.17 | 38.59 | 1,527,980 | -0.12(-0.30%) |
Jun 19, 2012 | 38.31 | 39.04 | 38.26 | 38.70 | 2,204,620 | +0.65(+1.70%) |
Jun 18, 2012 | 37.47 | 38.13 | 37.29 | 38.06 | 1,897,796 | +0.41(+1.10%) |
Jun 15, 2012 | 37.99 | 38.20 | 37.06 | 37.64 | 3,588,600 | -0.32(-0.85%) |
Jun 14, 2012 | 37.16 | 38.13 | 36.71 | 37.96 | 2,539,513 | +0.89(+2.40%) |
Jun 13, 2012 | 37.75 | 37.89 | 36.92 | 37.07 | 2,702,681 | -0.86(-2.27%) |
Jun 12, 2012 | 36.90 | 37.96 | 36.53 | 37.93 | 3,039,623 | +1.24(+3.39%) |
Jun 11, 2012 | 38.05 | 38.20 | 36.61 | 36.69 | 2,434,059 | -0.68(-1.83%) |
Jun 08, 2012 | 36.63 | 37.43 | 36.11 | 37.37 | 2,665,654 | +0.51(+1.37%) |
Jun 07, 2012 | 37.56 | 38.19 | 36.74 | 36.87 | 2,605,228 | -0.12(-0.33%) |
Jun 06, 2012 | 36.50 | 36.99 | 36.36 | 36.99 | 2,918,333 | +1.04(+2.88%) |
Jun 05, 2012 | 35.15 | 36.11 | 35.05 | 35.95 | 1,933,126 | +0.62(+1.76%) |
Jun 04, 2012 | 35.54 | 35.80 | 34.69 | 35.33 | 2,389,121 | -0.21(-0.58%) |