Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.32 | 34.67 | 34.27 | 34.48 | 1,918,383 | +0.45(+1.33%) |
Aug 30, 2012 | 34.21 | 34.45 | 34.03 | 34.03 | 1,314,623 | -0.47(-1.37%) |
Aug 29, 2012 | 34.48 | 34.67 | 34.21 | 34.51 | 1,560,839 | -0.16(-0.46%) |
Aug 27, 2012 | 34.57 | 34.85 | 34.45 | 34.67 | 2,522,757 | +0.15(+0.44%) |
Aug 24, 2012 | 34.50 | 34.89 | 34.31 | 34.51 | 1,403,777 | -0.04(-0.10%) |
Aug 23, 2012 | 34.59 | 34.98 | 34.28 | 34.55 | 1,588,818 | -0.02(-0.05%) |
Aug 22, 2012 | 34.29 | 34.74 | 34.18 | 34.57 | 1,986,724 | +0.24(+0.71%) |
Aug 21, 2012 | 34.79 | 34.84 | 34.21 | 34.33 | 2,531,945 | -0.31(-0.89%) |
Aug 20, 2012 | 34.60 | 34.87 | 34.45 | 34.63 | 1,759,725 | -0.10(-0.29%) |
Aug 17, 2012 | 34.93 | 35.00 | 34.64 | 34.73 | 2,287,151 | -0.26(-0.74%) |
Aug 16, 2012 | 34.49 | 35.16 | 34.34 | 34.99 | 1,289,561 | +0.63(+1.82%) |
Aug 15, 2012 | 34.30 | 34.54 | 34.16 | 34.37 | 1,019,368 | -0.01(-0.04%) |
Aug 14, 2012 | 34.75 | 34.82 | 34.28 | 34.38 | 1,115,748 | -0.19(-0.56%) |
Aug 13, 2012 | 34.58 | 34.68 | 34.39 | 34.57 | 967,722 | -0.01(-0.03%) |
Aug 10, 2012 | 34.41 | 34.60 | 34.26 | 34.58 | 1,109,506 | +0.07(+0.21%) |
Aug 09, 2012 | 34.39 | 34.95 | 34.33 | 34.51 | 1,376,071 | +0.01(+0.04%) |
Aug 08, 2012 | 33.83 | 34.57 | 33.83 | 34.50 | 3,893,894 | +0.21(+0.60%) |
Aug 07, 2012 | 34.04 | 34.81 | 34.00 | 34.29 | 2,028,215 | +0.47(+1.38%) |
Aug 06, 2012 | 33.59 | 34.02 | 33.59 | 33.83 | 2,030,870 | +0.34(+1.02%) |
Aug 03, 2012 | 32.77 | 33.56 | 32.65 | 33.48 | 2,457,680 | +1.43(+4.46%) |
Aug 02, 2012 | 31.84 | 32.15 | 31.60 | 32.05 | 1,971,439 | -0.03(-0.10%) |
Aug 01, 2012 | 32.66 | 33.25 | 31.99 | 32.09 | 2,523,590 | -0.32(-1.00%) |
Jul 31, 2012 | 31.75 | 33.08 | 31.53 | 32.41 | 4,450,635 | +1.13(+3.61%) |
Jul 30, 2012 | 31.23 | 31.65 | 31.05 | 31.28 | 1,799,547 | -0.08(-0.27%) |
Jul 27, 2012 | 30.52 | 31.60 | 30.32 | 31.36 | 3,372,854 | +1.06(+3.49%) |
Jul 26, 2012 | 30.44 | 30.73 | 30.05 | 30.31 | 2,360,027 | +0.40(+1.35%) |
Jul 25, 2012 | 29.86 | 30.19 | 29.44 | 29.90 | 2,100,192 | +0.20(+0.68%) |
Jul 24, 2012 | 30.09 | 30.31 | 29.48 | 29.70 | 1,493,760 | -0.38(-1.28%) |
Jul 23, 2012 | 29.58 | 30.36 | 29.50 | 30.08 | 1,755,631 | -0.30(-0.98%) |
Jul 20, 2012 | 30.41 | 30.91 | 30.18 | 30.38 | 2,497,858 | -0.34(-1.12%) |
Jul 19, 2012 | 30.66 | 31.18 | 30.64 | 30.72 | 1,871,087 | +0.05(+0.16%) |
Jul 18, 2012 | 29.78 | 31.06 | 29.70 | 30.68 | 1,627,048 | +0.69(+2.32%) |
Jul 17, 2012 | 29.85 | 30.12 | 29.35 | 29.98 | 1,559,954 | +0.28(+0.95%) |
Jul 16, 2012 | 29.86 | 29.94 | 29.33 | 29.70 | 1,511,181 | -0.21(-0.69%) |
Jul 13, 2012 | 29.45 | 29.95 | 29.33 | 29.91 | 1,536,199 | +0.58(+1.99%) |
Jul 12, 2012 | 28.61 | 29.47 | 28.61 | 29.32 | 2,939,121 | -0.14(-0.46%) |
Jul 11, 2012 | 30.43 | 30.55 | 29.34 | 29.46 | 3,613,028 | -0.95(-3.11%) |
Jul 10, 2012 | 31.52 | 31.63 | 30.13 | 30.40 | 2,830,898 | -1.06(-3.36%) |
Jul 09, 2012 | 31.33 | 31.65 | 31.21 | 31.46 | 1,225,843 | +0.05(+0.17%) |
Jul 06, 2012 | 31.24 | 31.60 | 31.15 | 31.41 | 1,976,658 | -0.24(-0.76%) |
Jul 05, 2012 | 31.57 | 31.85 | 31.49 | 31.65 | 1,942,915 | -0.04(-0.13%) |
Jul 03, 2012 | 31.13 | 31.71 | 31.12 | 31.69 | 1,300,859 | +0.54(+1.74%) |
Jul 02, 2012 | 31.05 | 31.26 | 30.66 | 31.14 | 1,645,687 | +0.15(+0.47%) |
Jun 29, 2012 | 31.04 | 31.23 | 30.90 | 31.00 | 2,409,111 | +0.69(+2.27%) |
Jun 28, 2012 | 29.78 | 30.47 | 29.74 | 30.31 | 2,579,489 | +0.28(+0.92%) |
Jun 27, 2012 | 29.40 | 30.24 | 29.40 | 30.03 | 2,436,868 | +0.79(+2.71%) |
Jun 26, 2012 | 28.74 | 29.52 | 28.69 | 29.24 | 2,989,470 | +0.53(+1.86%) |
Jun 25, 2012 | 29.21 | 29.21 | 28.45 | 28.71 | 1,834,644 | -0.24(-0.84%) |
Jun 22, 2012 | 28.79 | 29.25 | 28.73 | 28.95 | 1,799,462 | -0.12(-0.42%) |
Jun 21, 2012 | 29.83 | 30.03 | 29.00 | 29.07 | 2,297,821 | -0.72(-2.40%) |
Jun 20, 2012 | 29.58 | 30.03 | 29.44 | 29.79 | 1,498,066 | +0.16(+0.55%) |
Jun 19, 2012 | 29.29 | 30.07 | 29.29 | 29.63 | 3,617,560 | +0.39(+1.34%) |
Jun 18, 2012 | 29.14 | 29.39 | 28.79 | 29.23 | 1,449,272 | +0.04(+0.12%) |
Jun 15, 2012 | 28.86 | 29.21 | 28.67 | 29.20 | 2,724,826 | +0.62(+2.16%) |
Jun 14, 2012 | 28.16 | 28.86 | 28.02 | 28.58 | 2,877,132 | +0.43(+1.52%) |
Jun 13, 2012 | 28.12 | 28.62 | 27.77 | 28.15 | 2,504,382 | -0.15(-0.51%) |
Jun 12, 2012 | 28.04 | 28.33 | 27.73 | 28.30 | 2,353,836 | +0.35(+1.26%) |
Jun 11, 2012 | 28.69 | 28.71 | 27.92 | 27.95 | 1,858,021 | -0.35(-1.25%) |
Jun 08, 2012 | 28.10 | 28.46 | 27.81 | 28.30 | 1,806,917 | +0.09(+0.32%) |
Jun 07, 2012 | 28.86 | 29.06 | 28.17 | 28.21 | 2,618,859 | -0.22(-0.77%) |
Jun 06, 2012 | 27.80 | 28.45 | 27.78 | 28.43 | 2,168,595 | +0.84(+3.04%) |
Jun 05, 2012 | 26.87 | 27.70 | 26.83 | 27.59 | 2,387,558 | +0.62(+2.31%) |
Jun 04, 2012 | 27.22 | 27.43 | 26.50 | 26.97 | 2,877,949 | -0.08(-0.28%) |