Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.14 | 29.68 | 28.97 | 29.51 | 3,536,910 | +0.64(+2.22%) |
Aug 30, 2012 | 29.36 | 29.42 | 28.87 | 28.87 | 3,376,573 | -0.66(-2.23%) |
Aug 29, 2012 | 29.64 | 29.69 | 29.24 | 29.53 | 2,547,615 | +0.08(+0.27%) |
Aug 27, 2012 | 29.93 | 29.95 | 29.41 | 29.45 | 2,563,034 | -0.49(-1.63%) |
Aug 24, 2012 | 29.90 | 30.11 | 29.65 | 29.93 | 2,422,579 | +0.06(+0.20%) |
Aug 23, 2012 | 30.19 | 30.19 | 29.76 | 29.87 | 1,770,099 | -0.38(-1.26%) |
Aug 22, 2012 | 30.37 | 30.47 | 30.06 | 30.25 | 2,991,692 | -0.11(-0.37%) |
Aug 21, 2012 | 30.50 | 30.94 | 30.24 | 30.37 | 3,182,045 | -0.10(-0.31%) |
Aug 20, 2012 | 30.47 | 30.62 | 30.19 | 30.46 | 3,240,212 | +0.02(+0.06%) |
Aug 17, 2012 | 30.35 | 30.75 | 30.18 | 30.44 | 3,341,162 | +0.02(+0.06%) |
Aug 16, 2012 | 30.07 | 30.55 | 30.05 | 30.43 | 2,596,502 | +0.26(+0.86%) |
Aug 15, 2012 | 29.93 | 30.34 | 29.93 | 30.17 | 1,861,421 | +0.05(+0.17%) |
Aug 14, 2012 | 30.53 | 30.73 | 30.00 | 30.12 | 2,842,603 | -0.38(-1.25%) |
Aug 13, 2012 | 30.69 | 30.73 | 30.21 | 30.50 | 1,516,399 | -0.23(-0.76%) |
Aug 10, 2012 | 30.77 | 30.96 | 30.52 | 30.73 | 1,826,206 | -0.02(-0.06%) |
Aug 09, 2012 | 30.71 | 31.12 | 30.71 | 30.75 | 3,088,765 | +0.00(+0.00%) |
Aug 08, 2012 | 30.73 | 30.91 | 30.48 | 30.75 | 1,710,584 | -0.13(-0.42%) |
Aug 07, 2012 | 30.00 | 31.02 | 30.00 | 30.88 | 3,598,867 | +0.94(+3.15%) |
Aug 06, 2012 | 29.95 | 30.16 | 29.89 | 29.93 | 2,482,008 | +0.04(+0.14%) |
Aug 03, 2012 | 29.44 | 30.16 | 29.43 | 29.89 | 3,032,171 | +0.78(+2.67%) |
Aug 02, 2012 | 29.48 | 30.03 | 28.97 | 29.11 | 3,571,389 | -0.65(-2.18%) |
Aug 01, 2012 | 29.96 | 30.08 | 29.63 | 29.76 | 3,256,554 | +0.01(+0.03%) |
Jul 31, 2012 | 29.67 | 30.00 | 29.57 | 29.75 | 2,745,877 | +0.18(+0.61%) |
Jul 30, 2012 | 29.73 | 30.11 | 29.40 | 29.57 | 5,681,380 | +0.05(+0.18%) |
Jul 27, 2012 | 29.77 | 29.94 | 28.99 | 29.52 | 6,122,555 | -0.20(-0.67%) |
Jul 26, 2012 | 28.99 | 29.83 | 28.74 | 29.72 | 7,277,946 | +0.11(+0.38%) |
Jul 25, 2012 | 29.73 | 30.18 | 29.48 | 29.61 | 3,681,522 | +0.04(+0.15%) |
Jul 24, 2012 | 29.66 | 29.93 | 29.36 | 29.56 | 3,200,709 | -0.22(-0.75%) |
Jul 23, 2012 | 29.49 | 29.91 | 29.28 | 29.79 | 3,653,863 | -0.30(-1.01%) |
Jul 20, 2012 | 30.26 | 30.34 | 29.95 | 30.09 | 2,653,580 | -0.33(-1.08%) |
Jul 19, 2012 | 30.43 | 30.62 | 30.11 | 30.42 | 2,539,601 | +0.13(+0.43%) |
Jul 18, 2012 | 29.48 | 30.46 | 29.35 | 30.29 | 5,304,738 | +0.74(+2.49%) |
Jul 17, 2012 | 29.66 | 29.73 | 29.11 | 29.55 | 3,784,436 | +0.00(+0.01%) |
Jul 16, 2012 | 29.41 | 29.69 | 29.10 | 29.55 | 2,694,978 | -0.05(-0.16%) |
Jul 13, 2012 | 29.19 | 29.71 | 29.13 | 29.60 | 3,232,984 | +0.42(+1.42%) |
Jul 12, 2012 | 29.16 | 29.35 | 28.97 | 29.18 | 5,122,929 | -0.22(-0.74%) |
Jul 11, 2012 | 30.12 | 30.17 | 29.30 | 29.40 | 5,770,758 | -0.64(-2.13%) |
Jul 10, 2012 | 30.25 | 30.63 | 29.80 | 30.04 | 6,051,601 | -0.37(-1.22%) |
Jul 09, 2012 | 30.38 | 30.79 | 30.20 | 30.41 | 7,099,700 | -0.28(-0.92%) |
Jul 06, 2012 | 31.52 | 31.65 | 30.37 | 30.69 | 8,951,997 | -1.28(-4.02%) |
Jul 05, 2012 | 32.50 | 32.64 | 31.86 | 31.98 | 3,505,628 | -0.73(-2.22%) |
Jul 03, 2012 | 32.36 | 32.71 | 32.15 | 32.70 | 1,652,246 | +0.16(+0.50%) |
Jul 02, 2012 | 32.84 | 32.85 | 32.11 | 32.54 | 1,908,932 | -0.10(-0.29%) |
Jun 29, 2012 | 32.05 | 32.74 | 31.94 | 32.63 | 4,191,133 | +1.23(+3.91%) |
Jun 28, 2012 | 31.40 | 31.44 | 30.75 | 31.40 | 3,525,675 | -0.21(-0.66%) |
Jun 27, 2012 | 31.51 | 31.83 | 31.40 | 31.61 | 3,341,548 | +0.30(+0.97%) |
Jun 26, 2012 | 31.64 | 31.91 | 31.26 | 31.31 | 5,158,622 | -0.20(-0.63%) |
Jun 25, 2012 | 32.30 | 32.47 | 31.40 | 31.51 | 2,864,267 | -1.31(-3.98%) |
Jun 22, 2012 | 32.61 | 33.17 | 32.48 | 32.81 | 5,092,944 | +0.13(+0.40%) |
Jun 21, 2012 | 33.29 | 33.71 | 32.64 | 32.68 | 3,838,958 | -0.82(-2.45%) |
Jun 20, 2012 | 33.03 | 33.69 | 32.91 | 33.51 | 4,785,250 | +0.53(+1.60%) |
Jun 19, 2012 | 32.87 | 33.12 | 32.69 | 32.98 | 2,565,978 | +0.49(+1.52%) |
Jun 18, 2012 | 32.61 | 33.05 | 32.42 | 32.49 | 3,842,376 | -0.16(-0.50%) |
Jun 15, 2012 | 31.47 | 32.72 | 31.46 | 32.65 | 5,051,335 | +1.06(+3.37%) |
Jun 14, 2012 | 32.04 | 32.07 | 31.28 | 31.59 | 5,797,961 | -0.33(-1.03%) |
Jun 13, 2012 | 32.30 | 32.31 | 31.71 | 31.91 | 4,246,147 | -0.38(-1.18%) |
Jun 12, 2012 | 32.42 | 32.74 | 32.06 | 32.30 | 3,664,506 | +0.17(+0.54%) |
Jun 11, 2012 | 32.72 | 33.14 | 32.05 | 32.12 | 2,765,175 | -0.41(-1.25%) |
Jun 08, 2012 | 32.23 | 32.76 | 32.15 | 32.53 | 4,326,435 | +0.16(+0.51%) |
Jun 07, 2012 | 33.16 | 33.51 | 32.32 | 32.36 | 3,565,965 | -0.68(-2.07%) |
Jun 06, 2012 | 33.06 | 33.43 | 32.59 | 33.05 | 6,246,098 | +0.78(+2.41%) |
Jun 05, 2012 | 31.14 | 32.46 | 30.99 | 32.27 | 7,103,303 | +1.15(+3.70%) |
Jun 04, 2012 | 31.24 | 31.73 | 31.07 | 31.12 | 34,553,036 | -0.12(-0.39%) |